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 (%)
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%)
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
.