Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.204 4.230 4.147 4.204 268,539 +0.17(+4.12%)
Oct 30, 2002 3.990 4.064 3.985 4.038 260,546 -0.07(-1.81%)
Oct 29, 2002 4.200 4.208 3.972 4.112 442,769 -0.04(-0.95%)
Oct 28, 2002 4.187 4.292 4.152 4.152 554,889 +0.10(+2.38%)
Oct 25, 2002 4.003 4.086 3.994 4.055 487,069 +0.09(+2.32%)
Oct 24, 2002 3.994 4.068 3.937 3.963 252,783 -0.05(-1.31%)
Oct 23, 2002 3.959 4.016 3.792 4.016 401,210 +0.06(+1.44%)
Oct 22, 2002 4.029 4.125 3.906 3.959 709,939 -0.10(-2.48%)
Oct 21, 2002 3.919 4.090 3.915 4.060 941,028 +0.11(+2.89%)
Oct 18, 2002 3.880 4.029 3.871 3.946 509,904 -0.06(-1.53%)
Oct 17, 2002 4.007 4.020 3.941 4.007 346,863 +0.25(+6.52%)
Oct 16, 2002 3.740 3.823 3.740 3.762 331,792 -0.05(-1.26%)
Oct 15, 2002 3.657 3.836 3.657 3.810 952,674 +0.33(+9.43%)
Oct 14, 2002 3.455 3.521 3.446 3.482 573,385 -0.06(-1.73%)
Oct 11, 2002 3.411 3.591 3.411 3.543 1,181,252 +0.23(+7.01%)
Oct 10, 2002 3.127 3.372 3.114 3.311 1,194,953 +0.28(+9.09%)
Oct 09, 2002 3.065 3.144 3.030 3.035 472,227 -0.13(-4.15%)
Oct 08, 2002 3.192 3.219 3.061 3.166 634,126 +0.06(+1.97%)
Oct 07, 2002 3.162 3.223 3.096 3.105 625,678 -0.15(-4.70%)
Oct 04, 2002 3.363 3.368 3.210 3.258 733,687 -0.06(-1.85%)
Oct 03, 2002 3.451 3.512 3.319 3.319 568,590 -0.06(-1.69%)
Oct 02, 2002 3.403 3.538 3.372 3.376 1,451,161 -0.07(-2.03%)
Oct 01, 2002 3.319 3.460 3.210 3.446 1,080,550 +0.14(+4.10%)
Sep 30, 2002 3.263 3.359 3.219 3.311 627,276 -0.01(-0.40%)
Sep 27, 2002 3.407 3.482 3.311 3.324 1,407,547 -0.13(-3.68%)
Sep 26, 2002 3.403 3.525 3.390 3.451 688,017 +0.12(+3.68%)
Sep 25, 2002 3.267 3.385 3.127 3.328 790,089 +0.20(+6.44%)
Sep 24, 2002 3.166 3.245 3.092 3.127 1,030,085 -0.23(-6.79%)
Sep 23, 2002 3.460 3.503 3.311 3.355 2,763,715 -0.28(-7.60%)
Sep 20, 2002 3.657 3.674 3.543 3.630 387,280 -0.05(-1.43%)
Sep 19, 2002 3.705 3.771 3.635 3.683 4,516,527 -0.19(-4.86%)
Sep 18, 2002 3.889 3.889 3.744 3.871 688,702 -0.02(-0.56%)
Sep 17, 2002 3.994 3.994 3.858 3.893 294,114 -0.07(-1.88%)
Sep 16, 2002 3.959 3.998 3.919 3.968 253,696 -0.07(-1.74%)
Sep 13, 2002 3.985 4.077 3.963 4.038 358,508 -0.04(-0.86%)
Sep 12, 2002 4.173 4.173 4.051 4.073 406,690 -0.14(-3.43%)
Sep 11, 2002 4.270 4.314 4.213 4.217 433,407 +0.15(+3.77%)
Sep 10, 2002 4.073 4.134 4.055 4.064 173,774 -0.03(-0.64%)
Sep 09, 2002 3.976 4.090 3.959 4.090 167,836 +0.01(+0.21%)
Sep 06, 2002 4.029 4.130 4.016 4.081 242,507 +0.10(+2.53%)
Sep 05, 2002 3.959 4.042 3.937 3.981 1,082,834 -0.14(-3.50%)
Sep 04, 2002 4.020 4.156 3.963 4.125 408,289 +0.07(+1.84%)
Sep 03, 2002 4.165 4.178 3.998 4.051 675,458 -0.23(-5.42%)
Aug 30, 2002 4.265 4.375 4.243 4.283 237,026 -0.10(-2.30%)
Aug 29, 2002 4.305 4.414 4.261 4.384 628,874 +0.03(+0.70%)
Aug 28, 2002 4.419 4.471 4.335 4.353 38,887,940 -0.19(-4.15%)
Aug 27, 2002 4.559 4.624 4.528 4.541 405,548 +0.11(+2.37%)
Aug 26, 2002 4.445 4.445 4.287 4.436 225,381 +0.08(+1.91%)
Aug 23, 2002 4.436 4.441 4.305 4.353 29,548,442 -0.12(-2.74%)
Aug 22, 2002 4.449 4.511 4.414 4.476 221,270 +0.01(+0.20%)
Aug 21, 2002 4.379 4.489 4.353 4.467 516,070 +0.20(+4.62%)
Aug 20, 2002 4.292 4.353 4.230 4.270 505,794 +0.17(+4.17%)
Aug 16, 2002 4.095 4.173 4.025 4.099 45,669 +0.00(+0.11%)
Aug 15, 2002 4.051 4.222 4.020 4.095 1,108,180 +0.05(+1.19%)
Aug 14, 2002 3.985 4.046 3.889 4.046 362,162 +0.06(+1.54%)
Aug 13, 2002 3.919 4.143 3.906 3.985 424,730 +0.04(+0.89%)
Aug 12, 2002 3.994 4.033 3.941 3.950 321,744 +0.04(+1.01%)
Aug 07, 2002 3.902 3.941 3.766 3.911 744,419 -0.05(-1.33%)
Aug 06, 2002 3.788 3.985 3.788 3.963 466,975 +0.30(+8.25%)
Aug 05, 2002 3.779 3.832 3.639 3.661 551,692 -0.30(-7.62%)
Aug 02, 2002 3.937 3.972 3.832 3.963 619,284 +0.04(+0.89%)
Aug 01, 2002 4.038 4.038 3.862 3.928 522,007 -0.17(-4.17%)
Jul 31, 2002 4.160 4.222 4.042 4.099 523,605 -0.15(-3.60%)
Jul 30, 2002 4.335 4.335 4.226 4.252 822,287 -0.24(-5.27%)
Jul 29, 2002 4.265 4.611 4.261 4.489 1,135,582 +0.39(+9.39%)
Jul 26, 2002 4.068 4.143 3.898 4.103 734,372 -0.10(-2.40%)
Jul 25, 2002 4.112 4.327 4.086 4.204 590,740 +0.04(+0.95%)
Jul 24, 2002 3.823 4.208 3.810 4.165 1,282,411 +0.12(+2.92%)
Jul 23, 2002 4.138 4.213 4.046 4.046 624,079 -0.12(-2.84%)
Jul 22, 2002 4.279 4.397 4.121 4.165 899,925 -0.23(-5.28%)
Jul 19, 2002 4.511 4.546 4.392 4.397 600,559 -0.28(-6.08%)
Jul 17, 2002 4.633 4.769 4.611 4.681 614,945 +0.06(+1.23%)
Jul 12, 2002 4.690 4.725 4.616 4.624 225,152 -0.15(-3.12%)
Jul 11, 2002 4.629 4.773 4.581 4.773 445,053 +0.00(+0.00%)
Jul 10, 2002 4.966 5.014 4.716 4.773 766,798 -0.15(-3.11%)
Jul 09, 2002 4.992 5.067 4.905 4.927 373,808 -0.21(-4.09%)
Jul 08, 2002 5.119 5.137 5.049 5.137 68,504 +0.12(+2.45%)
Jul 05, 2002 4.900 5.076 4.900 5.014 541,417 +0.37(+7.92%)
Jul 04, 2002 4.589 4.668 4.550 4.646 470,856 +0.00(+0.00%)
Jul 03, 2002 4.589 4.668 4.550 4.646 470,856 -0.07(-1.39%)
Jul 02, 2002 4.765 4.769 4.624 4.712 566,992 -0.08(-1.65%)
Jul 01, 2002 4.931 5.001 4.787 4.791 514,700 -0.10(-2.06%)
Jun 28, 2002 4.927 5.049 4.892 4.892 639,150 +0.04(+0.90%)
Jun 27, 2002 4.751 4.905 4.699 4.848 563,338 +0.18(+3.75%)
Jun 26, 2002 4.642 4.773 4.607 4.673 534,794 -0.03(-0.56%)
Jun 25, 2002 4.751 4.830 4.673 4.699 794,200 -0.15(-3.16%)
Jun 21, 2002 4.883 4.957 4.773 4.852 40,760,408 -0.11(-2.29%)
Jun 20, 2002 5.001 5.005 4.892 4.966 264,200 -0.02(-0.35%)
Jun 19, 2002 4.970 5.027 4.953 4.984 508,991 -0.11(-2.23%)
Jun 18, 2002 5.049 5.132 5.027 5.097 516,526 +0.01(+0.17%)
Jun 17, 2002 4.940 5.102 4.940 5.089 389,792 +0.21(+4.22%)
Jun 14, 2002 4.857 4.918 4.773 4.883 664,269 -0.19(-3.71%)
Jun 12, 2002 5.080 5.111 4.975 5.071 570,417 -0.05(-1.03%)
Jun 11, 2002 5.119 5.246 5.102 5.124 579,551 +0.00(+0.09%)
Jun 10, 2002 5.119 5.163 5.032 5.119 153,450 +0.00(+0.09%)
Jun 07, 2002 5.045 5.159 5.010 5.115 302,106 +0.00(+0.09%)
Jun 06, 2002 5.207 5.220 5.111 5.111 659,017 -0.06(-1.10%)
Jun 05, 2002 5.137 5.185 5.102 5.168 440,714 -0.17(-3.20%)
May 31, 2002 5.312 5.365 5.264 5.338 357,138 +0.04(+0.66%)
May 28, 2002 5.316 5.330 5.211 5.303 485,242 +0.01(+0.17%)
May 27, 2002 5.277 5.334 5.264 5.295 1,885,254 +0.00(+0.00%)
May 24, 2002 5.277 5.334 5.264 5.295 1,885,254 +0.03(+0.58%)
May 23, 2002 5.220 5.343 5.211 5.264 2,222,070 +0.04(+0.67%)
May 22, 2002 5.229 5.277 5.185 5.229 814,751 -0.02(-0.33%)
May 21, 2002 5.343 5.373 5.246 5.246 228,349 -0.14(-2.60%)
May 20, 2002 5.369 5.426 5.356 5.386 198,892 -0.09(-1.60%)
May 17, 2002 5.465 5.509 5.343 5.474 246,617 +0.07(+1.38%)
May 16, 2002 5.386 5.404 5.303 5.400 294,799 -0.05(-0.88%)
May 15, 2002 5.308 5.509 5.295 5.448 361,020 +0.06(+1.14%)
May 14, 2002 5.404 5.413 5.330 5.386 293,885 -0.02(-0.32%)
May 13, 2002 5.330 5.422 5.299 5.404 198,435 +0.09(+1.73%)
May 10, 2002 5.378 5.391 5.286 5.312 268,539 -0.07(-1.22%)
May 09, 2002 5.386 5.417 5.343 5.378 192,727 -0.05(-0.97%)
May 08, 2002 5.422 5.474 5.373 5.430 407,375 +0.19(+3.59%)
May 07, 2002 5.325 5.347 5.242 5.242 459,667 +0.01(+0.17%)
May 06, 2002 5.338 5.338 5.233 5.233 390,934 -0.11(-1.97%)
May 03, 2002 5.325 5.356 5.286 5.338 577,267 +0.14(+2.61%)
May 02, 2002 5.246 5.281 5.172 5.203 470,171 +0.01(+0.25%)
May 01, 2002 5.181 5.229 5.102 5.189 540,275 +0.05(+1.02%)
Apr 30, 2002 5.032 5.207 5.032 5.137 337,500 +0.08(+1.56%)
Apr 29, 2002 5.089 5.124 5.036 5.058 248,901 -0.12(-2.37%)
Apr 26, 2002 5.159 5.198 5.106 5.181 144,773 +0.00(+0.00%)
Apr 25, 2002 5.159 5.203 4.905 5.181 367,871 -0.08(-1.58%)
Apr 24, 2002 5.255 5.295 5.176 5.264 825,027 +0.01(+0.25%)
Apr 23, 2002 5.316 5.351 5.251 5.251 523,605 -0.07(-1.24%)
Apr 22, 2002 5.321 5.430 5.211 5.316 750,585 -0.15(-2.72%)
Apr 19, 2002 5.430 5.496 5.386 5.465 941,028 +0.05(+0.89%)
Apr 18, 2002 5.413 5.430 5.255 5.417 548,495 +0.00(+0.08%)
Apr 17, 2002 5.369 5.452 5.347 5.413 483,872 +0.07(+1.39%)
Apr 16, 2002 5.203 5.356 5.203 5.338 634,583 +0.28(+5.45%)
Apr 15, 2002 5.080 5.159 5.036 5.062 786,207 +0.11(+2.30%)
Apr 12, 2002 5.023 5.071 4.949 4.949 362,619 -0.06(-1.14%)
Apr 11, 2002 5.049 5.093 4.957 5.005 323,343 -0.07(-1.30%)
Apr 10, 2002 5.054 5.102 5.054 5.071 1,870,640 +0.04(+0.70%)
Apr 09, 2002 4.966 5.036 4.940 5.036 1,052,920 +0.07(+1.41%)
Apr 08, 2002 4.883 4.966 4.883 4.966 424,730 -0.24(-4.55%)
Apr 05, 2002 5.216 5.216 5.102 5.203 364,446 -0.07(-1.25%)
Apr 04, 2002 5.281 5.316 5.216 5.268 236,113 -0.02(-0.33%)
Apr 03, 2002 5.343 5.369 5.281 5.286 385,910 +0.04(+0.67%)
Apr 02, 2002 5.233 5.321 5.229 5.251 194,553 -0.02(-0.33%)
Apr 01, 2002 5.168 5.286 5.168 5.268 196,609 +0.11(+2.12%)
Mar 29, 2002 5.220 5.281 5.146 5.159 601,701 +0.00(+0.00%)
Mar 28, 2002 5.220 5.281 5.146 5.159 601,701 +0.04(+0.68%)
Mar 27, 2002 5.058 5.141 5.058 5.124 426,100 -0.01(-0.17%)
Mar 26, 2002 5.141 5.168 5.115 5.132 394,588 -0.07(-1.26%)
Mar 25, 2002 5.246 5.246 5.172 5.198 352,115 -0.11(-2.06%)
Mar 22, 2002 5.321 5.382 5.295 5.308 250,042 -0.04(-0.82%)
Mar 21, 2002 5.365 5.382 5.273 5.351 280,413 -0.04(-0.81%)
Mar 20, 2002 5.443 5.478 5.391 5.395 412,856 -0.11(-1.91%)
Mar 19, 2002 5.435 5.535 5.435 5.500 499,400 +0.03(+0.48%)
Mar 18, 2002 5.408 5.496 5.382 5.474 282,468 +0.04(+0.73%)
Mar 15, 2002 5.299 5.452 5.299 5.435 302,106 +0.07(+1.22%)
Mar 14, 2002 5.281 5.417 5.281 5.369 193,183 +0.11(+2.17%)
Mar 13, 2002 5.273 5.351 5.246 5.255 278,358 +0.03(+0.50%)
Mar 12, 2002 5.203 5.255 5.181 5.229 217,845 -0.12(-2.21%)
Mar 11, 2002 5.273 5.365 5.238 5.347 229,263 +0.01(+0.16%)
Mar 08, 2002 5.373 5.430 5.338 5.338 147,970 -0.04(-0.73%)
Mar 07, 2002 5.378 5.426 5.299 5.378 239,310 +0.04(+0.66%)
Mar 06, 2002 5.189 5.386 5.189 5.343 394,131 +0.11(+2.09%)
Mar 05, 2002 5.233 5.312 5.211 5.233 305,303 +0.00(+0.00%)
Mar 04, 2002 5.233 5.338 5.211 5.233 280,641 +0.11(+2.14%)
Mar 01, 2002 5.093 5.163 5.045 5.124 437,289 +0.03(+0.52%)
Feb 28, 2002 5.071 5.124 5.001 5.097 268,082 +0.10(+2.02%)
Feb 27, 2002 4.949 5.084 4.949 4.997 487,298 +0.14(+2.98%)
Feb 26, 2002 4.935 4.935 4.839 4.852 728,663 -0.01(-0.18%)
Feb 25, 2002 4.791 4.887 4.760 4.861 310,098 +0.07(+1.37%)
Feb 22, 2002 4.787 4.804 4.686 4.795 140,663 +0.01(+0.18%)
Feb 21, 2002 4.773 4.887 4.734 4.787 522,463 -0.01(-0.27%)
Feb 20, 2002 4.760 4.839 4.730 4.800 199,577 +0.04(+0.92%)
Feb 19, 2002 4.826 4.826 4.712 4.756 223,325 -0.13(-2.60%)
Feb 18, 2002 5.014 5.027 4.865 4.883 191,813 +0.00(+0.00%)
Feb 15, 2002 5.014 5.027 4.865 4.883 191,813 -0.12(-2.36%)
Feb 14, 2002 4.992 5.076 4.984 5.001 225,381 +0.12(+2.51%)
Feb 13, 2002 4.861 4.927 4.861 4.878 255,979 +0.09(+1.83%)
Feb 12, 2002 4.839 4.883 4.778 4.791 435,919 -0.12(-2.41%)
Feb 11, 2002 4.861 4.922 4.852 4.909 279,043 -0.02(-0.36%)
Feb 08, 2002 4.839 4.944 4.800 4.927 441,628 +0.08(+1.72%)
Feb 07, 2002 4.839 5.010 4.839 4.843 331,792 +0.04(+0.82%)
Feb 06, 2002 4.795 4.835 4.751 4.804 181,994 +0.01(+0.18%)
Feb 05, 2002 4.852 4.865 4.603 4.795 248,216 -0.15(-3.10%)
Feb 04, 2002 5.001 5.014 4.931 4.949 1,473,311 -0.09(-1.74%)
Feb 01, 2002 5.071 5.124 5.005 5.036 502,369 +0.00(+0.09%)
Jan 31, 2002 5.045 5.062 4.962 5.032 236,113 -0.03(-0.52%)
Jan 30, 2002 4.927 5.080 4.905 5.058 458,982 +0.06(+1.23%)
Jan 29, 2002 5.124 5.163 4.914 4.997 346,406 -0.09(-1.81%)
Jan 28, 2002 5.067 5.137 5.058 5.089 324,713 -0.01(-0.26%)
Jan 25, 2002 5.054 5.185 5.054 5.102 189,301 -0.02(-0.34%)
Jan 24, 2002 5.189 5.233 5.115 5.119 1,607,124 -0.06(-1.10%)
Jan 23, 2002 5.080 5.211 5.041 5.176 352,800 +0.10(+1.90%)
Jan 22, 2002 5.084 5.146 5.049 5.080 294,571 +0.07(+1.31%)
Jan 21, 2002 4.970 5.032 4.970 5.014 245,475 +0.00(+0.00%)
Jan 18, 2002 4.970 5.032 4.970 5.014 245,475 -0.04(-0.78%)
Jan 17, 2002 4.962 5.089 4.962 5.054 432,950 +0.19(+3.96%)
Jan 16, 2002 4.870 4.935 4.795 4.861 454,644 -0.11(-2.20%)
Jan 15, 2002 4.970 5.080 4.949 4.970 567,448 +0.23(+4.90%)
Jan 14, 2002 4.835 4.896 4.716 4.738 282,011 -0.25(-4.92%)
Jan 11, 2002 4.970 5.080 4.861 4.984 361,934 +0.01(+0.26%)
Jan 10, 2002 4.887 5.054 4.848 4.970 2,090,084 -0.48(-8.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.