Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.220 6.311 6.215 6.288 149,556 +0.05(+0.87%)
Dec 30, 2003 6.220 6.256 6.175 6.234 153,521 +0.04(+0.66%)
Dec 29, 2003 6.152 6.229 6.129 6.193 212,550 +0.09(+1.41%)
Dec 26, 2003 6.075 6.143 6.020 6.106 92,068 -0.01(-0.22%)
Dec 24, 2003 5.943 6.129 5.943 6.120 89,645 +0.13(+2.20%)
Dec 23, 2003 6.038 6.061 5.984 5.988 319,156 -0.01(-0.15%)
Dec 22, 2003 5.934 6.016 5.966 5.997 313,870 +0.06(+1.07%)
Dec 19, 2003 5.984 5.984 5.907 5.934 252,858 -0.06(-0.98%)
Dec 18, 2003 5.861 6.002 5.875 5.993 451,092 +0.13(+2.25%)
Dec 17, 2003 5.843 5.861 5.825 5.861 502,412 +0.01(+0.23%)
Dec 16, 2003 5.811 5.857 5.798 5.848 265,853 +0.10(+1.82%)
Dec 15, 2003 5.802 5.802 5.721 5.743 407,480 -0.01(-0.24%)
Dec 12, 2003 5.711 5.757 5.689 5.757 307,482 +0.05(+0.79%)
Dec 11, 2003 5.643 5.734 5.612 5.711 314,310 +0.03(+0.48%)
Dec 10, 2003 5.675 5.680 5.643 5.684 378,626 -0.01(-0.24%)
Dec 09, 2003 5.684 5.725 5.657 5.698 312,108 +0.00(+0.00%)
Dec 08, 2003 5.593 5.698 5.593 5.698 353,516 +0.06(+1.05%)
Dec 05, 2003 5.652 5.743 5.652 5.639 131,935 -0.03(-0.56%)
Dec 04, 2003 5.666 5.702 5.657 5.671 138,983 +0.00(+0.08%)
Dec 03, 2003 5.666 5.666 5.666 5.666 270,919 +0.04(+0.65%)
Dec 02, 2003 5.630 5.652 5.630 5.630 196,692 +0.05(+0.90%)
Dec 01, 2003 5.457 5.616 5.571 5.580 719,148 +0.12(+2.25%)
Nov 28, 2003 5.403 5.512 5.403 5.457 86,341 +0.03(+0.50%)
Nov 26, 2003 5.421 5.430 5.362 5.430 150,217 +0.05(+0.93%)
Nov 25, 2003 5.385 5.385 5.335 5.380 159,247 -0.02(-0.42%)
Nov 24, 2003 5.335 5.425 5.348 5.403 302,416 +0.07(+1.28%)
Nov 21, 2003 5.244 5.353 5.276 5.335 258,144 +0.09(+1.73%)
Nov 20, 2003 5.221 5.307 5.221 5.244 161,670 -0.06(-1.20%)
Nov 19, 2003 5.257 5.316 5.253 5.307 669,149 +0.05(+0.95%)
Nov 18, 2003 5.280 5.289 5.253 5.257 257,263 -0.02(-0.34%)
Nov 17, 2003 5.289 5.289 5.207 5.276 226,427 -0.12(-2.27%)
Nov 14, 2003 5.425 5.475 5.357 5.398 395,806 -0.05(-0.92%)
Nov 13, 2003 5.348 5.398 5.348 5.448 481,487 +0.07(+1.27%)
Nov 12, 2003 5.226 5.407 5.217 5.380 665,184 +0.19(+3.58%)
Nov 11, 2003 5.217 5.207 5.171 5.194 196,471 -0.02(-0.44%)
Nov 10, 2003 5.276 5.280 5.203 5.217 989,627 -0.06(-1.20%)
Nov 07, 2003 5.230 5.307 5.226 5.280 1,226,626 +0.09(+1.66%)
Nov 06, 2003 5.162 5.217 5.162 5.194 169,159 +0.02(+0.35%)
Nov 05, 2003 5.171 5.194 5.139 5.176 204,401 -0.01(-0.26%)
Nov 04, 2003 5.212 5.239 5.189 5.189 118,479 -0.03(-0.52%)
Nov 03, 2003 5.185 5.267 5.203 5.217 162,144 +0.03(+0.61%)
Oct 31, 2003 5.198 5.221 5.171 5.185 269,818 -0.01(-0.26%)
Oct 30, 2003 5.207 5.244 5.185 5.198 188,982 +0.14(+2.78%)
Oct 29, 2003 5.108 5.148 5.058 5.058 333,693 -0.05(-0.89%)
Oct 28, 2003 5.040 5.126 5.035 5.103 379,067 +0.10(+1.90%)
Oct 27, 2003 4.994 5.108 4.994 5.008 224,664 +0.10(+2.13%)
Oct 24, 2003 4.894 4.940 4.885 4.903 546,024 -0.02(-0.37%)
Oct 23, 2003 4.858 4.940 4.835 4.921 4,863,777 +0.03(+0.56%)
Oct 22, 2003 4.903 4.944 4.872 4.894 248,232 -0.05(-0.92%)
Oct 21, 2003 4.940 4.985 4.926 4.940 273,122 -0.00(-0.09%)
Oct 20, 2003 4.881 4.953 4.881 4.944 214,753 +0.04(+0.83%)
Oct 17, 2003 4.967 4.940 4.867 4.903 301,976 -0.06(-1.28%)
Oct 16, 2003 4.985 4.985 4.926 4.967 388,318 +0.00(+0.09%)
Oct 15, 2003 5.008 5.008 4.944 4.962 253,078 -0.06(-1.18%)
Oct 14, 2003 4.958 5.030 4.958 5.021 259,686 +0.01(+0.18%)
Oct 13, 2003 4.967 5.058 4.990 5.012 135,680 +0.05(+0.91%)
Oct 10, 2003 4.962 4.994 4.935 4.967 220,039 +0.00(+0.09%)
Oct 09, 2003 4.949 5.026 4.949 4.962 1,164,073 +0.04(+0.83%)
Oct 08, 2003 4.872 4.958 4.881 4.921 189,423 +0.05(+1.03%)
Oct 07, 2003 4.853 4.885 4.822 4.872 292,284 -0.07(-1.47%)
Oct 06, 2003 4.872 4.958 4.872 4.944 525,760 +0.08(+1.68%)
Oct 03, 2003 4.840 4.931 4.808 4.862 295,808 +0.08(+1.61%)
Oct 02, 2003 4.767 4.803 4.731 4.785 144,930 -0.00(-0.09%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.