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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.129 6.143 6.061 6.129 179,952 +0.03(+0.45%)
Jun 29, 2004 6.116 6.156 6.088 6.102 217,396 -0.04(-0.67%)
Jun 28, 2004 6.170 6.215 6.102 6.143 112,773 +0.06(+0.97%)
Jun 25, 2004 6.152 6.170 6.061 6.084 209,246 -0.09(-1.40%)
Jun 24, 2004 6.152 6.220 6.129 6.170 196,692 +0.05(+0.74%)
Jun 23, 2004 6.116 6.138 6.061 6.125 466,069 +0.00(+0.07%)
Jun 22, 2004 6.061 6.175 6.029 6.120 670,691 +0.00(+0.00%)
Jun 21, 2004 6.152 6.175 6.111 6.120 164,093 -0.06(-0.96%)
Jun 18, 2004 6.138 6.197 6.120 6.179 331,711 +0.06(+1.04%)
Jun 17, 2004 6.056 6.152 6.043 6.116 192,947 +0.08(+1.35%)
Jun 16, 2004 6.038 6.056 5.993 6.034 158,366 -0.02(-0.37%)
Jun 15, 2004 6.016 6.111 6.016 6.056 513,425 +0.13(+2.14%)
Jun 14, 2004 5.975 5.988 5.902 5.929 450,871 -0.15(-2.54%)
Jun 10, 2004 6.056 6.116 6.034 6.084 117,178 +0.07(+1.21%)
Jun 09, 2004 6.147 6.161 5.993 6.011 307,482 -0.21(-3.36%)
Jun 08, 2004 6.175 6.238 6.170 6.220 182,595 -0.05(-0.72%)
Jun 07, 2004 6.197 6.333 6.165 6.265 236,118 +0.17(+2.75%)
Jun 04, 2004 6.061 6.152 6.056 6.097 165,635 +0.14(+2.36%)
Jun 03, 2004 5.970 6.034 5.943 5.957 260,787 -0.04(-0.61%)
Jun 02, 2004 6.016 6.029 5.961 5.993 159,468 +0.03(+0.53%)
Jun 01, 2004 5.948 5.961 5.898 5.961 161,450 -0.07(-1.13%)
May 28, 2004 6.075 6.079 5.993 6.029 153,521 -0.07(-1.12%)
May 27, 2004 6.084 6.116 6.029 6.097 301,315 +0.07(+1.21%)
May 26, 2004 6.016 6.052 5.884 6.025 408,361 +0.04(+0.61%)
May 25, 2004 5.879 5.997 5.861 5.988 268,496 +0.11(+1.85%)
May 24, 2004 5.893 5.920 5.834 5.879 305,059 +0.10(+1.73%)
May 21, 2004 5.848 5.857 5.748 5.780 116,517 +0.02(+0.39%)
May 20, 2004 5.784 5.793 5.711 5.757 105,284 -0.09(-1.48%)
May 19, 2004 5.902 5.938 5.839 5.843 177,749 +0.14(+2.39%)
May 18, 2004 5.671 5.734 5.648 5.707 224,885 +0.04(+0.72%)
May 17, 2004 5.666 5.702 5.630 5.666 184,577 -0.06(-1.03%)
May 14, 2004 5.725 5.811 5.684 5.725 193,828 -0.00(-0.08%)
May 13, 2004 5.698 5.789 5.593 5.730 261,668 -0.06(-1.02%)
May 12, 2004 5.820 5.829 5.634 5.789 670,250 +0.00(+0.00%)
May 11, 2004 5.748 5.793 5.675 5.789 462,545 +0.13(+2.25%)
May 10, 2004 5.680 5.711 5.571 5.662 516,729 -0.19(-3.18%)
May 07, 2004 5.934 5.938 5.816 5.848 932,800 -0.37(-5.99%)
May 06, 2004 6.129 6.220 6.029 6.220 379,507 -0.02(-0.36%)
May 05, 2004 6.179 6.315 6.179 6.243 222,242 +0.08(+1.25%)
May 04, 2004 6.125 6.234 6.093 6.165 539,856 +0.10(+1.72%)
May 03, 2004 6.047 6.084 6.002 6.061 160,128 +0.08(+1.37%)
Apr 30, 2004 5.993 6.047 5.943 5.979 248,893 +0.01(+0.15%)
Apr 29, 2004 5.984 6.084 5.934 5.970 565,406 -0.01(-0.15%)
Apr 28, 2004 6.061 6.061 5.966 5.979 319,156 -0.16(-2.59%)
Apr 27, 2004 6.116 6.243 6.106 6.138 174,225 +0.07(+1.12%)
Apr 26, 2004 6.079 6.152 6.038 6.070 240,083 +0.04(+0.60%)
Apr 23, 2004 6.043 6.061 5.925 6.034 220,259 -0.04(-0.67%)
Apr 22, 2004 5.966 6.097 5.966 6.075 488,315 +0.13(+2.22%)
Apr 21, 2004 5.943 5.984 5.857 5.943 158,587 -0.04(-0.61%)
Apr 20, 2004 6.052 6.066 5.948 5.979 348,010 -0.10(-1.72%)
Apr 19, 2004 6.102 6.129 6.038 6.084 137,662 -0.00(-0.07%)
Apr 16, 2004 6.034 6.143 6.034 6.088 217,176 +0.05(+0.90%)
Apr 15, 2004 6.052 6.075 5.970 6.034 325,103 -0.01(-0.15%)
Apr 14, 2004 6.043 6.152 5.984 6.043 825,533 -0.07(-1.19%)
Apr 13, 2004 6.188 6.188 6.093 6.116 204,621 -0.08(-1.32%)
Apr 12, 2004 6.165 6.229 6.152 6.197 85,240 +0.02(+0.29%)
Apr 08, 2004 6.234 6.288 6.134 6.179 224,664 -0.02(-0.29%)
Apr 07, 2004 6.134 6.224 6.129 6.197 386,335 +0.10(+1.56%)
Apr 06, 2004 6.147 6.170 6.084 6.102 445,805 -0.05(-0.74%)
Apr 05, 2004 6.120 6.165 6.106 6.147 192,286 +0.01(+0.22%)
Apr 02, 2004 6.152 6.202 6.129 6.134 298,011 +0.01(+0.15%)
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.