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 )

6.770 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.440 8.560 8.360 8.430 181,100 +0.25(+3.06%)
Feb 27, 2003 8.200 8.330 8.160 8.180 138,300 +0.20(+2.51%)
Feb 26, 2003 8.070 8.090 7.910 7.980 201,200 -0.25(-3.04%)
Feb 25, 2003 8.270 8.270 8.000 8.230 180,900 -0.10(-1.20%)
Feb 24, 2003 8.440 8.490 8.330 8.330 111,000 -0.41(-4.69%)
Feb 21, 2003 8.640 8.790 8.580 8.740 104,700 +0.27(+3.19%)
Feb 20, 2003 8.700 8.700 8.460 8.470 114,400 -0.04(-0.47%)
Feb 19, 2003 8.680 8.690 8.440 8.510 179,200 -0.28(-3.19%)
Feb 18, 2003 8.800 8.900 8.720 8.790 175,400 +0.21(+2.45%)
Feb 14, 2003 8.190 8.620 8.190 8.580 297,700 +0.40(+4.89%)
Feb 13, 2003 8.080 8.230 8.080 8.180 213,600 +0.16(+2.00%)
Feb 12, 2003 8.130 8.200 8.000 8.020 184,400 -0.37(-4.41%)
Feb 11, 2003 8.300 8.410 8.210 8.390 469,400 +0.13(+1.57%)
Feb 10, 2003 8.210 8.330 8.100 8.260 204,600 -0.03(-0.36%)
Feb 07, 2003 8.420 8.450 8.210 8.290 303,200 -0.19(-2.24%)
Feb 06, 2003 8.570 8.610 8.400 8.480 347,700 -0.27(-3.09%)
Feb 05, 2003 8.640 8.920 8.630 8.750 165,600 +0.15(+1.74%)
Feb 04, 2003 8.700 8.740 8.490 8.600 419,000 -0.23(-2.60%)
Feb 03, 2003 8.780 8.900 8.760 8.830 236,300 +0.04(+0.46%)
Jan 31, 2003 8.650 8.820 8.620 8.790 405,200 -0.06(-0.68%)
Jan 30, 2003 8.750 8.970 8.740 8.850 146,900 -0.25(-2.75%)
Jan 29, 2003 8.590 9.150 8.590 9.100 259,300 +0.04(+0.44%)
Jan 28, 2003 9.080 9.140 8.930 9.060 195,100 -0.19(-2.05%)
Jan 27, 2003 9.300 9.470 9.050 9.250 455,600 -0.20(-2.12%)
Jan 24, 2003 9.700 9.730 9.340 9.450 285,000 -0.13(-1.36%)
Jan 23, 2003 9.930 9.930 9.580 9.580 223,400 -0.22(-2.24%)
Jan 22, 2003 9.710 9.800 9.620 9.800 563,700 -0.07(-0.71%)
Jan 21, 2003 10.00 10.07 9.850 9.870 214,800 -0.30(-2.95%)
Jan 17, 2003 10.37 10.44 10.11 10.17 250,100 -0.58(-5.40%)
Jan 16, 2003 10.72 10.84 10.69 10.75 331,300 +0.08(+0.75%)
Jan 15, 2003 10.87 10.89 10.63 10.67 234,400 -0.14(-1.30%)
Jan 14, 2003 10.68 10.82 10.63 10.81 172,300 +0.06(+0.56%)
Jan 13, 2003 10.69 10.82 10.60 10.75 257,300 +0.52(+5.08%)
Jan 10, 2003 10.14 10.40 10.14 10.23 125,000 -0.14(-1.35%)
Jan 09, 2003 10.00 10.39 9.950 10.37 180,900 +0.29(+2.88%)
Jan 08, 2003 10.16 10.20 10.00 10.08 124,700 +0.00(+0.00%)
Jan 07, 2003 10.18 10.25 10.03 10.08 218,000 -0.29(-2.80%)
Jan 06, 2003 9.990 10.37 9.820 10.37 326,200 +0.48(+4.85%)
Jan 03, 2003 10.00 10.07 9.800 9.890 162,700 +0.00(+0.00%)
Jan 02, 2003 9.720 10.09 9.690 9.890 228,100 +0.18(+1.85%)
Dec 31, 2002 9.540 9.750 9.400 9.710 83,400 +0.03(+0.31%)
Dec 30, 2002 9.560 9.690 9.350 9.680 112,600 +0.21(+2.22%)
Dec 27, 2002 9.640 9.750 9.440 9.470 117,300 -0.26(-2.67%)
Dec 26, 2002 9.670 9.850 9.650 9.730 98,200 +0.04(+0.41%)
Dec 24, 2002 9.740 9.900 9.600 9.690 61,700 -0.15(-1.52%)
Dec 23, 2002 9.800 9.950 9.560 9.840 179,500 -0.03(-0.30%)
Dec 20, 2002 9.630 9.960 9.580 9.870 455,500 +0.20(+2.07%)
Dec 19, 2002 9.770 9.830 9.530 9.670 204,900 -0.07(-0.72%)
Dec 18, 2002 9.970 10.04 9.660 9.740 311,300 -0.30(-2.99%)
Dec 17, 2002 10.02 10.20 9.960 10.04 142,900 +0.02(+0.20%)
Dec 16, 2002 9.700 10.07 9.700 10.02 189,100 +0.62(+6.60%)
Dec 13, 2002 9.470 9.540 9.380 9.400 230,400 -0.17(-1.78%)
Dec 12, 2002 9.760 9.790 9.500 9.570 189,500 -0.15(-1.54%)
Dec 11, 2002 9.620 9.850 9.620 9.720 107,000 -0.17(-1.72%)
Dec 10, 2002 9.680 9.970 9.670 9.890 135,400 +0.30(+3.13%)
Dec 09, 2002 9.820 9.820 9.500 9.590 148,100 -0.32(-3.23%)
Dec 06, 2002 9.890 9.950 9.710 9.910 147,700 +0.02(+0.20%)
Dec 05, 2002 10.20 10.25 9.700 9.890 192,300 -0.45(-4.35%)
Dec 04, 2002 10.10 10.34 10.01 10.34 162,800 +0.14(+1.37%)
Dec 03, 2002 10.30 10.40 10.08 10.20 250,500 -0.38(-3.59%)
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.