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 )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.108 5.235 5.071 5.071 616,507 +0.05(+0.90%)
Jun 27, 2002 4.926 5.085 4.872 5.026 543,380 +0.18(+3.75%)
Jun 26, 2002 4.812 4.949 4.776 4.844 515,848 -0.03(-0.56%)
Jun 25, 2002 4.926 5.008 4.844 4.872 766,063 -0.16(-3.16%)
Jun 21, 2002 5.062 5.139 4.949 5.030 39,316,372 -0.12(-2.29%)
Jun 20, 2002 5.185 5.189 5.071 5.148 254,840 -0.02(-0.35%)
Jun 19, 2002 5.153 5.212 5.135 5.167 490,959 -0.12(-2.23%)
Jun 18, 2002 5.235 5.321 5.212 5.285 498,227 +0.01(+0.17%)
Jun 17, 2002 5.121 5.289 5.121 5.276 375,983 +0.21(+4.22%)
Jun 14, 2002 5.035 5.099 4.949 5.062 640,735 -0.20(-3.71%)
Jun 12, 2002 5.267 5.298 5.158 5.257 550,208 -0.05(-1.03%)
Jun 11, 2002 5.307 5.439 5.289 5.312 559,019 +0.00(+0.09%)
Jun 10, 2002 5.307 5.353 5.217 5.307 148,014 +0.00(+0.09%)
Jun 07, 2002 5.230 5.348 5.194 5.303 291,403 +0.00(+0.09%)
Jun 06, 2002 5.398 5.412 5.298 5.298 635,669 -0.06(-1.10%)
Jun 05, 2002 5.326 5.375 5.289 5.357 425,101 -0.18(-3.20%)
May 31, 2002 5.507 5.562 5.457 5.534 344,486 +0.04(+0.66%)
May 28, 2002 5.512 5.525 5.403 5.498 468,052 +0.01(+0.17%)
May 27, 2002 5.471 5.530 5.457 5.489 1,818,464 +0.00(+0.00%)
May 24, 2002 5.471 5.530 5.457 5.489 1,818,464 +0.03(+0.58%)
May 23, 2002 5.412 5.539 5.403 5.457 2,143,348 +0.04(+0.67%)
May 22, 2002 5.421 5.471 5.375 5.421 785,886 -0.02(-0.33%)
May 21, 2002 5.539 5.571 5.439 5.439 220,259 -0.15(-2.60%)
May 20, 2002 5.566 5.625 5.553 5.584 191,846 -0.09(-1.60%)
May 17, 2002 5.666 5.711 5.539 5.675 237,880 +0.08(+1.38%)
May 16, 2002 5.584 5.602 5.498 5.598 284,355 -0.05(-0.88%)
May 15, 2002 5.503 5.711 5.489 5.648 348,230 +0.06(+1.14%)
May 14, 2002 5.602 5.612 5.525 5.584 283,474 -0.02(-0.32%)
May 13, 2002 5.525 5.621 5.494 5.602 191,405 +0.10(+1.73%)
May 10, 2002 5.575 5.589 5.480 5.507 259,025 -0.07(-1.22%)
May 09, 2002 5.584 5.616 5.539 5.575 185,899 -0.05(-0.97%)
May 08, 2002 5.621 5.675 5.571 5.630 392,943 +0.20(+3.59%)
May 07, 2002 5.521 5.543 5.434 5.434 443,382 +0.01(+0.17%)
May 06, 2002 5.534 5.534 5.425 5.425 377,084 -0.11(-1.97%)
May 03, 2002 5.521 5.553 5.480 5.534 556,816 +0.14(+2.61%)
May 02, 2002 5.439 5.475 5.362 5.394 453,514 +0.01(+0.25%)
May 01, 2002 5.371 5.421 5.289 5.380 521,134 +0.05(+1.02%)
Apr 30, 2002 5.217 5.398 5.217 5.326 325,543 +0.08(+1.56%)
Apr 29, 2002 5.276 5.312 5.221 5.244 240,083 -0.13(-2.37%)
Apr 26, 2002 5.348 5.389 5.294 5.371 139,644 +0.00(+0.00%)
Apr 25, 2002 5.348 5.394 5.085 5.371 354,838 -0.09(-1.58%)
Apr 24, 2002 5.448 5.489 5.366 5.457 795,798 +0.01(+0.25%)
Apr 23, 2002 5.512 5.548 5.444 5.444 505,055 -0.07(-1.24%)
Apr 22, 2002 5.516 5.630 5.403 5.512 723,993 -0.15(-2.72%)
Apr 19, 2002 5.630 5.698 5.584 5.666 907,690 +0.05(+0.89%)
Apr 18, 2002 5.612 5.630 5.448 5.616 529,064 +0.00(+0.08%)
Apr 17, 2002 5.566 5.652 5.543 5.612 466,730 +0.08(+1.39%)
Apr 16, 2002 5.394 5.553 5.394 5.534 612,101 +0.29(+5.45%)
Apr 15, 2002 5.267 5.348 5.221 5.248 758,354 +0.12(+2.30%)
Apr 12, 2002 5.207 5.257 5.130 5.130 349,772 -0.06(-1.14%)
Apr 11, 2002 5.235 5.280 5.139 5.189 311,887 -0.07(-1.30%)
Apr 10, 2002 5.239 5.289 5.239 5.257 1,804,368 +0.04(+0.70%)
Apr 09, 2002 5.148 5.221 5.121 5.221 1,015,617 +0.07(+1.41%)
Apr 08, 2002 5.062 5.148 5.062 5.148 409,683 -0.25(-4.55%)
Apr 05, 2002 5.407 5.407 5.289 5.394 351,534 -0.07(-1.25%)
Apr 04, 2002 5.475 5.512 5.407 5.462 227,748 -0.02(-0.33%)
Apr 03, 2002 5.539 5.566 5.475 5.480 372,239 +0.04(+0.67%)
Apr 02, 2002 5.425 5.516 5.421 5.444 187,661 -0.02(-0.33%)
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.