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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.931 4.967 4.894 4.912 341,843 +0.01(+0.28%)
Jul 30, 2003 4.899 4.921 4.840 4.899 72,685 +0.03(+0.56%)
Jul 29, 2003 4.908 4.917 4.831 4.872 153,961 -0.06(-1.29%)
Jul 28, 2003 4.885 4.985 4.885 4.935 198,894 +0.03(+0.56%)
Jul 25, 2003 4.822 4.908 4.785 4.908 175,106 +0.06(+1.22%)
Jul 24, 2003 4.881 4.903 4.812 4.849 192,947 +0.10(+2.20%)
Jul 23, 2003 4.699 4.840 4.676 4.744 399,991 +0.05(+1.06%)
Jul 22, 2003 4.713 4.735 4.654 4.694 162,551 +0.03(+0.58%)
Jul 21, 2003 4.685 4.722 4.631 4.667 253,298 -0.18(-3.75%)
Jul 18, 2003 4.758 4.849 4.694 4.849 145,811 +0.11(+2.30%)
Jul 17, 2003 4.690 4.763 4.676 4.740 183,476 -0.02(-0.38%)
Jul 16, 2003 4.812 4.812 4.717 4.758 108,367 -0.02(-0.38%)
Jul 15, 2003 4.899 4.899 4.744 4.776 205,061 -0.13(-2.68%)
Jul 14, 2003 4.858 4.940 4.858 4.908 200,876 +0.07(+1.50%)
Jul 11, 2003 4.794 4.881 4.776 4.835 153,961 +0.13(+2.70%)
Jul 10, 2003 4.740 4.758 4.676 4.708 116,737 -0.09(-1.80%)
Jul 09, 2003 4.822 4.885 4.767 4.794 748,663 -0.14(-2.85%)
Jul 08, 2003 4.908 4.940 4.867 4.935 264,532 +0.10(+2.16%)
Jul 07, 2003 4.794 4.876 4.763 4.831 306,161 +0.15(+3.30%)
Jul 03, 2003 4.658 4.726 4.631 4.676 291,403 -0.08(-1.62%)
Jul 02, 2003 4.749 4.781 4.681 4.753 449,990 +0.00(+0.10%)
Jul 01, 2003 4.735 4.753 4.654 4.749 401,313 -0.01(-0.29%)
Jun 30, 2003 4.840 4.858 4.740 4.763 197,352 -0.07(-1.50%)
Jun 27, 2003 4.867 4.903 4.817 4.835 119,160 -0.06(-1.30%)
Jun 26, 2003 4.890 4.917 4.858 4.899 297,791 +0.01(+0.19%)
Jun 25, 2003 4.881 4.967 4.881 4.890 317,174 +0.01(+0.19%)
Jun 24, 2003 4.853 4.926 4.831 4.881 205,061 -0.04(-0.83%)
Jun 23, 2003 4.931 4.967 4.899 4.921 177,749 -0.09(-1.81%)
Jun 20, 2003 5.003 5.108 4.976 5.012 672,232 +0.08(+1.66%)
Jun 19, 2003 4.971 4.971 4.867 4.931 197,132 -0.11(-2.16%)
Jun 18, 2003 5.044 5.067 5.021 5.040 189,643 +0.00(+0.09%)
Jun 17, 2003 5.076 5.108 5.030 5.035 434,132 -0.03(-0.63%)
Jun 16, 2003 4.949 5.108 4.935 5.067 530,165 +0.21(+4.30%)
Jun 13, 2003 4.944 4.949 4.858 4.858 546,244 +0.06(+1.23%)
Jun 12, 2003 4.767 4.831 4.717 4.799 262,769 +0.06(+1.25%)
Jun 11, 2003 4.663 4.740 4.645 4.740 226,427 +0.12(+2.66%)
Jun 10, 2003 4.613 4.645 4.563 4.617 224,664 +0.03(+0.59%)
Jun 09, 2003 4.576 4.604 4.536 4.590 188,542 -0.04(-0.79%)
Jun 06, 2003 4.654 4.681 4.585 4.626 322,240 +0.05(+1.19%)
Jun 05, 2003 4.549 4.595 4.526 4.572 258,144 -0.04(-0.89%)
Jun 04, 2003 4.540 4.631 4.536 4.613 217,176 +0.05(+0.99%)
Jun 03, 2003 4.508 4.590 4.490 4.567 286,337 +0.08(+1.72%)
Jun 02, 2003 4.522 4.595 4.481 4.490 300,874 -0.01(-0.30%)
May 30, 2003 4.467 4.531 4.449 4.504 314,751 +0.03(+0.71%)
May 29, 2003 4.458 4.531 4.445 4.472 426,643 -0.02(-0.51%)
May 28, 2003 4.454 4.517 4.427 4.495 289,861 +0.02(+0.41%)
May 27, 2003 4.340 4.495 4.340 4.477 665,184 +0.10(+2.39%)
May 23, 2003 4.336 4.454 4.336 4.372 220,700 -0.01(-0.21%)
May 22, 2003 4.281 4.386 4.281 4.381 222,902 +0.14(+3.21%)
May 21, 2003 4.268 4.272 4.200 4.245 137,442 -0.10(-2.30%)
May 20, 2003 4.336 4.381 4.281 4.345 252,197 +0.02(+0.53%)
May 19, 2003 4.427 4.427 4.290 4.322 426,422 -0.19(-4.23%)
May 16, 2003 4.449 4.567 4.449 4.513 607,917 +0.09(+2.05%)
May 15, 2003 4.404 4.436 4.372 4.422 194,048 +0.03(+0.62%)
May 14, 2003 4.422 4.445 4.327 4.395 419,594 +0.03(+0.62%)
May 13, 2003 4.413 4.440 4.322 4.368 839,630 -0.07(-1.54%)
May 12, 2003 4.340 4.449 4.331 4.436 484,351 +0.02(+0.51%)
May 09, 2003 4.345 4.436 4.331 4.413 268,716 +0.18(+4.18%)
May 08, 2003 4.277 4.304 4.172 4.236 766,724 -0.16(-3.62%)
May 07, 2003 4.431 4.440 4.349 4.395 499,989 -0.19(-4.16%)
May 06, 2003 4.545 4.663 4.477 4.585 923,329 +0.00(+0.00%)
May 05, 2003 4.536 4.617 4.513 4.585 544,482 +0.04(+0.80%)
May 02, 2003 4.399 4.585 4.395 4.549 807,031 +0.05(+1.11%)
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.