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
)
10.63
-0.02 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
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
.