Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.29 +0.22 (+1.98%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 23, 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 (%)
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%)
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.