Skip to main content

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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.154 4.213 4.137 4.188 338,509 +0.03(+0.71%)
May 29, 2003 4.145 4.213 4.133 4.158 458,847 -0.02(-0.50%)
May 28, 2003 4.141 4.200 4.116 4.179 311,741 +0.02(+0.41%)
May 27, 2003 4.036 4.179 4.036 4.162 715,394 +0.10(+2.39%)
May 23, 2003 4.031 4.141 4.031 4.065 237,359 -0.01(-0.21%)
May 22, 2003 3.981 4.078 3.981 4.074 239,728 +0.13(+3.21%)
May 21, 2003 3.968 3.972 3.905 3.947 147,816 -0.09(-2.30%)
May 20, 2003 4.031 4.074 3.981 4.040 271,233 +0.02(+0.53%)
May 19, 2003 4.116 4.116 3.989 4.019 458,610 -0.18(-4.23%)
May 16, 2003 4.137 4.247 4.137 4.196 653,803 +0.08(+2.05%)
May 15, 2003 4.095 4.124 4.065 4.112 208,696 +0.03(+0.62%)
May 14, 2003 4.112 4.133 4.023 4.086 451,266 +0.03(+0.62%)
May 13, 2003 4.103 4.129 4.019 4.061 903,007 -0.06(-1.54%)
May 12, 2003 4.036 4.137 4.027 4.124 520,911 +0.02(+0.51%)
May 09, 2003 4.040 4.124 4.027 4.103 289,000 +0.16(+4.18%)
May 08, 2003 3.977 4.002 3.880 3.939 824,598 -0.15(-3.62%)
May 07, 2003 4.120 4.129 4.044 4.086 537,730 -0.18(-4.16%)
May 06, 2003 4.226 4.335 4.162 4.264 993,024 +0.00(+0.00%)
May 05, 2003 4.217 4.293 4.196 4.264 585,580 +0.03(+0.80%)
May 02, 2003 4.091 4.264 4.086 4.230 867,948 +0.05(+1.11%)
May 01, 2003 4.285 4.302 4.183 4.183 987,101 -0.10(-2.36%)
Apr 30, 2003 4.323 4.361 4.213 4.285 568,998 -0.05(-1.26%)
Apr 29, 2003 4.441 4.449 4.281 4.340 356,512 -0.13(-2.84%)
Apr 28, 2003 4.331 4.466 4.331 4.466 423,314 +0.19(+4.44%)
Apr 25, 2003 4.297 4.319 4.179 4.276 560,471 -0.06(-1.46%)
Apr 24, 2003 4.373 4.407 4.327 4.340 372,384 -0.05(-1.06%)
Apr 23, 2003 4.348 4.395 4.314 4.386 382,333 +0.02(+0.39%)
Apr 22, 2003 4.221 4.386 4.217 4.369 931,670 +0.12(+2.88%)
Apr 21, 2003 4.205 4.264 4.192 4.247 157,765 +0.01(+0.20%)
Apr 17, 2003 4.200 4.285 4.188 4.238 222,435 +0.12(+2.97%)
Apr 16, 2003 4.247 4.247 4.074 4.116 2,358,432 -0.06(-1.52%)
Apr 15, 2003 4.074 4.209 4.074 4.179 620,166 +0.05(+1.12%)
Apr 14, 2003 4.057 4.133 4.015 4.133 430,184 +0.04(+0.93%)
Apr 11, 2003 4.053 4.095 4.006 4.095 917,457 +0.04(+1.04%)
Apr 10, 2003 4.027 4.074 3.989 4.053 302,739 +0.07(+1.80%)
Apr 09, 2003 4.006 4.074 3.955 3.981 781,011 +0.02(+0.43%)
Apr 08, 2003 4.010 4.040 3.896 3.964 851,603 -0.04(-1.05%)
Apr 07, 2003 4.082 4.086 3.977 4.006 1,026,187 +0.02(+0.42%)
Apr 04, 2003 3.968 4.015 3.951 3.989 613,059 +0.14(+3.73%)
Apr 03, 2003 3.850 3.913 3.808 3.846 622,535 +0.04(+1.00%)
Apr 02, 2003 3.761 3.833 3.744 3.808 918,878 +0.24(+6.62%)
Apr 01, 2003 3.542 3.592 3.521 3.571 679,624 +0.06(+1.68%)
Mar 31, 2003 3.516 3.567 3.487 3.512 303,687 -0.08(-2.35%)
Mar 28, 2003 3.567 3.664 3.567 3.597 416,681 -0.08(-2.29%)
Mar 27, 2003 3.605 3.723 3.576 3.681 740,977 +0.03(+0.93%)
Mar 26, 2003 3.702 3.723 3.647 3.647 238,543 -0.05(-1.48%)
Mar 25, 2003 3.580 3.706 3.580 3.702 356,749 +0.18(+5.03%)
Mar 24, 2003 3.660 3.685 3.525 3.525 417,629 -0.32(-8.34%)
Mar 21, 2003 3.711 3.896 3.706 3.846 837,864 +0.24(+6.67%)
Mar 20, 2003 3.576 3.660 3.533 3.605 250,861 -0.03(-0.93%)
Mar 19, 2003 3.614 3.652 3.563 3.639 395,361 +0.04(+1.06%)
Mar 18, 2003 3.584 3.626 3.546 3.601 700,707 +0.03(+0.95%)
Mar 17, 2003 3.377 3.630 3.377 3.567 821,282 +0.11(+3.30%)
Mar 14, 2003 3.432 3.525 3.402 3.453 839,522 +0.06(+1.74%)
Mar 13, 2003 3.280 3.407 3.263 3.394 815,359 +0.16(+4.82%)
Mar 12, 2003 3.225 3.242 3.145 3.238 740,504 -0.05(-1.41%)
Mar 11, 2003 3.326 3.343 3.251 3.284 357,697 +0.00(+0.00%)
Mar 10, 2003 3.326 3.326 3.242 3.284 504,092 -0.13(-3.71%)
Mar 07, 2003 3.402 3.445 3.377 3.411 342,299 -0.02(-0.62%)
Mar 06, 2003 3.487 3.516 3.419 3.432 272,181 -0.19(-5.24%)
Mar 05, 2003 3.533 3.626 3.533 3.622 604,531 +0.07(+1.90%)
Mar 04, 2003 3.554 3.635 3.533 3.554 472,823 -0.10(-2.77%)
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.