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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.445 4.458 4.327 4.331 313,873 -0.06(-1.44%)
Nov 27, 2002 4.331 4.424 4.314 4.395 334,956 +0.19(+4.62%)
Nov 26, 2002 4.319 4.319 4.183 4.200 552,653 -0.20(-4.51%)
Nov 25, 2002 4.357 4.471 4.335 4.399 350,827 +0.05(+1.17%)
Nov 22, 2002 4.378 4.424 4.348 4.348 232,621 -0.05(-1.15%)
Nov 21, 2002 4.293 4.433 4.293 4.399 642,670 +0.17(+4.10%)
Nov 20, 2002 4.061 4.226 4.061 4.226 530,860 +0.07(+1.62%)
Nov 19, 2002 4.162 4.247 4.133 4.158 351,301 +0.01(+0.20%)
Nov 18, 2002 4.213 4.251 4.137 4.150 496,512 +0.05(+1.13%)
Nov 15, 2002 4.074 4.141 4.031 4.103 225,751 +0.01(+0.31%)
Nov 14, 2002 4.086 4.137 4.023 4.091 408,390 +0.18(+4.53%)
Nov 13, 2002 3.875 4.010 3.842 3.913 478,271 -0.11(-2.73%)
Nov 12, 2002 3.968 4.065 3.960 4.023 255,836 -0.01(-0.31%)
Nov 11, 2002 4.031 4.124 3.998 4.036 304,871 -0.03(-0.73%)
Nov 08, 2002 4.107 4.179 4.023 4.065 272,181 +0.04(+1.05%)
Nov 07, 2002 4.200 4.209 4.006 4.023 428,762 -0.39(-8.80%)
Nov 06, 2002 4.268 4.411 4.221 4.411 664,937 +0.05(+1.06%)
Nov 05, 2002 4.247 4.428 4.247 4.365 482,772 +0.09(+2.07%)
Nov 04, 2002 4.238 4.323 4.209 4.276 777,931 +0.18(+4.43%)
Nov 01, 2002 4.057 4.129 4.015 4.095 471,875 +0.04(+1.04%)
Oct 31, 2002 4.053 4.078 3.998 4.053 278,577 +0.16(+4.12%)
Oct 30, 2002 3.846 3.917 3.842 3.892 270,286 -0.07(-1.81%)
Oct 29, 2002 4.048 4.057 3.829 3.964 459,320 -0.04(-0.95%)
Oct 28, 2002 4.036 4.137 4.002 4.002 575,631 +0.09(+2.38%)
Oct 25, 2002 3.858 3.939 3.850 3.909 505,276 +0.09(+2.32%)
Oct 24, 2002 3.850 3.922 3.795 3.820 262,232 -0.05(-1.31%)
Oct 23, 2002 3.816 3.871 3.656 3.871 416,207 +0.05(+1.44%)
Oct 22, 2002 3.884 3.977 3.766 3.816 736,477 -0.10(-2.48%)
Oct 21, 2002 3.778 3.943 3.774 3.913 976,205 +0.11(+2.89%)
Oct 18, 2002 3.740 3.884 3.732 3.804 528,965 -0.06(-1.53%)
Oct 17, 2002 3.863 3.875 3.799 3.863 359,829 +0.24(+6.52%)
Oct 16, 2002 3.605 3.685 3.605 3.626 344,194 -0.05(-1.26%)
Oct 15, 2002 3.525 3.698 3.525 3.673 988,286 +0.32(+9.43%)
Oct 14, 2002 3.331 3.394 3.322 3.356 594,819 -0.06(-1.73%)
Oct 11, 2002 3.289 3.462 3.289 3.415 1,225,408 +0.22(+7.01%)
Oct 10, 2002 3.014 3.251 3.001 3.191 1,239,621 +0.27(+9.09%)
Oct 09, 2002 2.955 3.031 2.921 2.925 489,879 -0.13(-4.15%)
Oct 08, 2002 3.077 3.103 2.951 3.052 657,831 +0.06(+1.97%)
Oct 07, 2002 3.048 3.107 2.985 2.993 649,066 -0.15(-4.70%)
Oct 04, 2002 3.242 3.246 3.094 3.141 761,113 -0.06(-1.85%)
Oct 03, 2002 3.326 3.386 3.200 3.200 589,844 -0.05(-1.69%)
Oct 02, 2002 3.280 3.411 3.251 3.255 1,505,407 -0.07(-2.03%)
Oct 01, 2002 3.200 3.335 3.094 3.322 1,120,942 +0.13(+4.10%)
Sep 30, 2002 3.145 3.238 3.103 3.191 650,724 -0.01(-0.40%)
Sep 27, 2002 3.284 3.356 3.191 3.204 1,460,162 -0.12(-3.68%)
Sep 26, 2002 3.280 3.398 3.267 3.326 713,736 +0.12(+3.68%)
Sep 25, 2002 3.149 3.263 3.014 3.208 819,623 +0.19(+6.44%)
Sep 24, 2002 3.052 3.128 2.980 3.014 1,068,590 -0.22(-6.79%)
Sep 23, 2002 3.335 3.377 3.191 3.234 2,867,025 -0.27(-7.60%)
Sep 20, 2002 3.525 3.542 3.415 3.500 401,757 -0.05(-1.43%)
Sep 19, 2002 3.571 3.635 3.504 3.550 4,685,358 -0.18(-4.86%)
Sep 18, 2002 3.749 3.749 3.609 3.732 714,446 -0.02(-0.56%)
Sep 17, 2002 3.850 3.850 3.719 3.753 305,108 -0.07(-1.88%)
Sep 16, 2002 3.816 3.854 3.778 3.825 263,179 -0.07(-1.74%)
Sep 13, 2002 3.842 3.930 3.820 3.892 371,910 -0.03(-0.86%)
Sep 12, 2002 4.023 4.023 3.905 3.926 421,893 -0.14(-3.43%)
Sep 11, 2002 4.116 4.158 4.061 4.065 449,608 +0.15(+3.77%)
Sep 10, 2002 3.926 3.985 3.909 3.917 180,269 -0.03(-0.64%)
Sep 09, 2002 3.833 3.943 3.816 3.943 174,110 +0.01(+0.21%)
Sep 06, 2002 3.884 3.981 3.871 3.934 251,572 +0.10(+2.53%)
Sep 05, 2002 3.816 3.896 3.795 3.837 1,123,311 -0.14(-3.50%)
Sep 04, 2002 3.875 4.006 3.820 3.977 423,551 +0.07(+1.84%)
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.