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 )

11.87 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.893 10.08 9.884 10.02 681,924 +0.06(+0.64%)
Apr 27, 2006 9.766 9.952 9.761 9.952 540,297 +0.11(+1.11%)
Apr 26, 2006 9.775 9.866 9.761 9.843 773,992 +0.03(+0.28%)
Apr 25, 2006 9.829 9.857 9.743 9.816 535,671 +0.15(+1.55%)
Apr 24, 2006 9.607 9.689 9.593 9.666 341,622 +0.05(+0.52%)
Apr 21, 2006 9.552 9.639 9.521 9.616 835,445 +0.17(+1.83%)
Apr 20, 2006 9.421 9.466 9.416 9.443 221,581 -0.07(-0.76%)
Apr 19, 2006 9.434 9.530 9.430 9.516 331,270 +0.15(+1.60%)
Apr 18, 2006 9.257 9.384 9.239 9.366 440,079 +0.15(+1.68%)
Apr 17, 2006 9.235 9.284 9.207 9.212 199,555 +0.02(+0.25%)
Apr 13, 2006 9.180 9.194 9.121 9.189 236,559 +0.01(+0.10%)
Apr 12, 2006 9.216 9.230 9.157 9.180 298,011 -0.09(-0.98%)
Apr 11, 2006 9.321 9.357 9.207 9.271 423,119 -0.05(-0.49%)
Apr 10, 2006 9.325 9.375 9.303 9.316 163,212 -0.00(-0.05%)
Apr 07, 2006 9.452 9.471 9.284 9.321 1,016,498 -0.25(-2.66%)
Apr 06, 2006 9.566 9.607 9.525 9.575 1,155,923 -0.04(-0.42%)
Apr 05, 2006 9.607 9.661 9.571 9.616 566,948 -0.10(-1.03%)
Apr 04, 2006 9.634 9.729 9.607 9.716 519,152 +0.17(+1.76%)
Apr 03, 2006 9.471 9.584 9.471 9.548 421,577 +0.08(+0.86%)
Mar 31, 2006 9.462 9.493 9.430 9.466 471,576 +0.07(+0.72%)
Mar 30, 2006 9.375 9.466 9.375 9.398 468,052 +0.16(+1.77%)
Mar 29, 2006 9.176 9.271 9.139 9.235 399,771 +0.05(+0.54%)
Mar 28, 2006 9.303 9.327 9.176 9.185 2,799,281 -0.02(-0.20%)
Mar 27, 2006 9.207 9.239 9.189 9.203 336,116 -0.04(-0.39%)
Mar 24, 2006 9.185 9.253 9.176 9.239 440,960 +0.09(+0.94%)
Mar 23, 2006 9.216 9.244 9.144 9.153 626,198 -0.17(-1.80%)
Mar 22, 2006 9.266 9.339 9.266 9.321 367,173 +0.00(+0.05%)
Mar 21, 2006 9.362 9.380 9.312 9.316 2,505,235 -0.16(-1.68%)
Mar 20, 2006 9.489 9.493 9.434 9.475 670,470 -0.02(-0.19%)
Mar 17, 2006 9.448 9.511 9.434 9.493 494,703 +0.05(+0.58%)
Mar 16, 2006 9.371 9.443 9.353 9.439 278,188 +0.03(+0.29%)
Mar 15, 2006 9.384 9.416 9.334 9.412 247,131 +0.10(+1.12%)
Mar 14, 2006 9.207 9.334 9.198 9.307 201,097 +0.11(+1.18%)
Mar 13, 2006 9.207 9.235 9.166 9.198 412,546 -0.04(-0.44%)
Mar 10, 2006 9.094 9.253 9.057 9.239 502,192 +0.14(+1.50%)
Mar 09, 2006 9.126 9.157 9.089 9.103 454,395 +0.05(+0.55%)
Mar 08, 2006 8.967 9.067 8.967 9.053 291,403 +0.01(+0.15%)
Mar 07, 2006 8.989 9.057 8.976 9.039 335,675 -0.14(-1.48%)
Mar 06, 2006 9.225 9.225 9.144 9.176 591,838 -0.00(-0.05%)
Mar 03, 2006 9.157 9.221 9.132 9.180 418,273 -0.09(-0.98%)
Mar 02, 2006 9.221 9.284 9.144 9.271 213,872 -0.07(-0.73%)
Mar 01, 2006 9.271 9.348 9.257 9.339 325,764 +0.12(+1.28%)
Feb 28, 2006 9.280 9.253 9.194 9.221 427,304 -0.06(-0.64%)
Feb 27, 2006 9.248 9.312 9.239 9.280 290,082 +0.06(+0.64%)
Feb 24, 2006 9.221 9.271 9.216 9.221 438,317 -0.05(-0.59%)
Feb 23, 2006 9.339 9.353 9.275 9.275 399,991 +0.07(+0.74%)
Feb 22, 2006 9.085 9.239 9.081 9.207 719,148 +0.25(+2.74%)
Feb 21, 2006 8.980 9.026 8.953 8.962 478,844 -0.05(-0.50%)
Feb 17, 2006 8.980 9.012 8.944 9.008 861,656 -0.02(-0.20%)
Feb 16, 2006 8.949 9.044 8.926 9.026 3,693,977 +0.09(+1.02%)
Feb 15, 2006 9.008 9.062 8.903 8.935 754,610 -0.11(-1.25%)
Feb 14, 2006 8.917 9.057 8.880 9.048 459,021 +0.07(+0.81%)
Feb 13, 2006 8.949 9.026 8.926 8.976 462,765 -0.03(-0.30%)
Feb 10, 2006 9.039 9.085 8.944 9.003 757,693 -0.06(-0.65%)
Feb 09, 2006 8.994 9.126 8.989 9.062 757,253 +0.12(+1.37%)
Feb 08, 2006 8.867 8.944 8.840 8.939 690,294 +0.16(+1.81%)
Feb 07, 2006 8.794 8.862 8.749 8.781 407,700 -0.07(-0.82%)
Feb 06, 2006 8.799 9.307 8.790 8.853 716,945 -0.11(-1.27%)
Feb 03, 2006 8.917 9.021 8.889 8.967 517,610 -0.14(-1.50%)
Feb 02, 2006 9.176 9.203 9.071 9.103 979,495 -0.13(-1.43%)
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.