Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
9.640
-0.180 (-1.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
4.611
4.624
4.489
4.493
302,563
-0.07(-1.44%)
Nov 27, 2002
4.493
4.589
4.476
4.559
322,886
+0.20(+4.62%)
Nov 26, 2002
4.480
4.480
4.340
4.357
532,739
-0.21(-4.51%)
Nov 25, 2002
4.519
4.638
4.497
4.563
338,185
+0.05(+1.17%)
Nov 22, 2002
4.541
4.589
4.511
4.511
224,239
-0.05(-1.15%)
Nov 21, 2002
4.454
4.598
4.454
4.563
619,512
+0.18(+4.10%)
Nov 20, 2002
4.213
4.384
4.213
4.384
511,731
+0.07(+1.62%)
Nov 19, 2002
4.318
4.406
4.287
4.314
338,642
+0.01(+0.20%)
Nov 18, 2002
4.370
4.410
4.292
4.305
478,620
+0.05(+1.13%)
Nov 15, 2002
4.226
4.296
4.182
4.257
217,617
+0.01(+0.31%)
Nov 14, 2002
4.239
4.292
4.173
4.243
393,674
+0.18(+4.53%)
Nov 13, 2002
4.020
4.160
3.985
4.060
461,037
-0.11(-2.73%)
Nov 12, 2002
4.116
4.217
4.108
4.173
246,617
-0.01(-0.31%)
Nov 11, 2002
4.182
4.279
4.147
4.187
293,885
-0.03(-0.73%)
Nov 08, 2002
4.261
4.335
4.173
4.217
262,373
+0.04(+1.05%)
Nov 07, 2002
4.357
4.366
4.156
4.173
413,312
-0.40(-8.80%)
Nov 06, 2002
4.427
4.576
4.379
4.576
640,977
+0.05(+1.06%)
Nov 05, 2002
4.406
4.594
4.406
4.528
465,376
+0.09(+2.07%)
Nov 04, 2002
4.397
4.484
4.366
4.436
749,900
+0.19(+4.43%)
Nov 01, 2002
4.208
4.283
4.165
4.248
454,872
+0.04(+1.04%)
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
.