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
)
10.91
+0.11 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003
3.648
3.700
3.617
3.644
292,744
-0.09(-2.35%)
Mar 28, 2003
3.700
3.801
3.700
3.731
401,667
-0.09(-2.29%)
Mar 27, 2003
3.740
3.862
3.709
3.819
714,277
+0.04(+0.93%)
Mar 26, 2003
3.841
3.862
3.784
3.784
229,948
-0.06(-1.48%)
Mar 25, 2003
3.714
3.845
3.714
3.841
343,894
+0.18(+5.03%)
Mar 24, 2003
3.797
3.823
3.657
3.657
402,580
-0.33(-8.34%)
Mar 21, 2003
3.849
4.042
3.845
3.990
807,672
+0.25(+6.67%)
Mar 20, 2003
3.709
3.797
3.665
3.740
241,822
-0.04(-0.93%)
Mar 19, 2003
3.749
3.788
3.696
3.775
381,115
+0.04(+1.06%)
Mar 18, 2003
3.718
3.762
3.679
3.736
675,458
+0.04(+0.95%)
Mar 17, 2003
3.503
3.766
3.503
3.700
791,688
+0.12(+3.30%)
Mar 14, 2003
3.560
3.657
3.530
3.582
809,271
+0.06(+1.74%)
Mar 13, 2003
3.403
3.534
3.385
3.521
785,979
+0.16(+4.82%)
Mar 12, 2003
3.346
3.363
3.263
3.359
713,820
-0.05(-1.41%)
Mar 11, 2003
3.451
3.468
3.372
3.407
344,807
+0.00(+0.00%)
Mar 10, 2003
3.451
3.451
3.363
3.407
485,928
-0.13(-3.71%)
Mar 07, 2003
3.530
3.573
3.503
3.538
329,965
-0.02(-0.62%)
Mar 06, 2003
3.617
3.648
3.547
3.560
262,373
-0.20(-5.24%)
Mar 05, 2003
3.665
3.762
3.665
3.757
582,748
+0.07(+1.90%)
Mar 04, 2003
3.687
3.771
3.665
3.687
455,785
-0.11(-2.77%)
Mar 03, 2003
3.871
3.893
3.766
3.792
382,257
+0.10(+2.73%)
Feb 28, 2003
3.696
3.749
3.661
3.692
413,541
+0.11(+3.06%)
Feb 27, 2003
3.591
3.648
3.573
3.582
315,807
+0.09(+2.51%)
Feb 26, 2003
3.534
3.543
3.464
3.495
459,439
-0.11(-3.04%)
Feb 25, 2003
3.622
3.622
3.503
3.604
413,084
-0.04(-1.20%)
Feb 24, 2003
3.696
3.718
3.648
3.648
253,468
-0.18(-4.69%)
Feb 21, 2003
3.784
3.849
3.757
3.827
239,082
+0.12(+3.19%)
Feb 20, 2003
3.810
3.810
3.705
3.709
261,231
-0.02(-0.47%)
Feb 19, 2003
3.801
3.806
3.696
3.727
409,202
-0.12(-3.19%)
Feb 18, 2003
3.854
3.898
3.819
3.849
400,525
+0.09(+2.45%)
Feb 14, 2003
3.587
3.775
3.587
3.757
679,796
+0.18(+4.89%)
Feb 13, 2003
3.538
3.604
3.538
3.582
487,754
+0.07(+2.00%)
Feb 12, 2003
3.560
3.591
3.503
3.512
421,076
-0.16(-4.41%)
Feb 11, 2003
3.635
3.683
3.595
3.674
1,071,873
+0.06(+1.57%)
Feb 10, 2003
3.595
3.648
3.547
3.617
467,203
-0.01(-0.36%)
Feb 07, 2003
3.687
3.700
3.595
3.630
692,356
-0.08(-2.24%)
Feb 06, 2003
3.753
3.771
3.679
3.714
793,971
-0.12(-3.09%)
Feb 05, 2003
3.784
3.906
3.779
3.832
378,147
+0.07(+1.74%)
Feb 04, 2003
3.810
3.827
3.718
3.766
956,784
-0.10(-2.60%)
Feb 03, 2003
3.845
3.898
3.836
3.867
539,590
+0.02(+0.46%)
Jan 31, 2003
3.788
3.862
3.775
3.849
925,272
-0.03(-0.68%)
Jan 30, 2003
3.832
3.928
3.827
3.876
335,445
-0.11(-2.75%)
Jan 29, 2003
3.762
4.007
3.762
3.985
592,110
+0.02(+0.44%)
Jan 28, 2003
3.976
4.003
3.911
3.968
445,510
-0.08(-2.05%)
Jan 27, 2003
4.073
4.147
3.963
4.051
1,040,360
-0.09(-2.12%)
Jan 24, 2003
4.248
4.261
4.090
4.138
650,796
-0.06(-1.36%)
Jan 23, 2003
4.349
4.349
4.195
4.195
510,133
-0.10(-2.24%)
Jan 22, 2003
4.252
4.292
4.213
4.292
1,287,206
-0.03(-0.71%)
Jan 21, 2003
4.379
4.410
4.314
4.322
490,495
-0.13(-2.95%)
Jan 17, 2003
4.541
4.572
4.427
4.454
571,102
-0.25(-5.40%)
Jan 16, 2003
4.695
4.747
4.681
4.708
756,522
+0.04(+0.75%)
Jan 15, 2003
4.760
4.769
4.655
4.673
535,251
-0.06(-1.30%)
Jan 14, 2003
4.677
4.738
4.655
4.734
393,446
+0.03(+0.56%)
Jan 13, 2003
4.681
4.738
4.642
4.708
587,543
+0.23(+5.08%)
Jan 10, 2003
4.441
4.554
4.441
4.480
285,437
-0.06(-1.35%)
Jan 09, 2003
4.379
4.550
4.357
4.541
413,084
+0.13(+2.88%)
Jan 08, 2003
4.449
4.467
4.379
4.414
284,752
+0.00(+0.00%)
Jan 07, 2003
4.458
4.489
4.392
4.414
497,802
-0.13(-2.80%)
Jan 06, 2003
4.375
4.541
4.300
4.541
744,876
+0.21(+4.85%)
Jan 03, 2003
4.379
4.410
4.292
4.331
371,524
+0.00(+0.00%)
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
.