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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.86 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.675 8.738 8.603 8.696 580,843 +0.15(+1.78%)
Jun 29, 2006 8.316 8.557 8.316 8.544 608,795 +0.32(+3.90%)
Jun 28, 2006 8.198 8.257 8.143 8.223 368,593 +0.10(+1.19%)
Jun 27, 2006 8.261 8.266 8.114 8.126 686,020 -0.14(-1.64%)
Jun 26, 2006 8.228 8.270 8.185 8.261 523,753 +0.05(+0.67%)
Jun 23, 2006 8.194 8.261 8.164 8.207 266,022 -0.07(-0.87%)
Jun 22, 2006 8.278 8.308 8.244 8.278 1,535,254 +0.00(+0.05%)
Jun 21, 2006 8.168 8.287 8.160 8.274 1,290,789 +0.26(+3.21%)
Jun 20, 2006 7.966 8.067 7.941 8.017 460,979 +0.00(+0.00%)
Jun 19, 2006 8.105 8.114 7.987 8.017 549,100 -0.12(-1.50%)
Jun 16, 2006 8.156 8.168 8.046 8.139 615,902 -0.11(-1.28%)
Jun 15, 2006 8.126 8.304 8.122 8.244 655,462 +0.25(+3.12%)
Jun 14, 2006 7.983 8.033 7.911 7.995 1,025,477 +0.14(+1.77%)
Jun 13, 2006 7.936 8.000 7.839 7.856 838,574 -0.16(-1.95%)
Jun 12, 2006 8.126 8.131 7.979 8.012 702,839 -0.09(-1.09%)
Jun 09, 2006 8.219 8.228 8.101 8.101 826,493 -0.18(-2.14%)
Jun 08, 2006 8.198 8.278 8.109 8.278 1,033,057 -0.11(-1.31%)
Jun 07, 2006 8.472 8.527 8.388 8.388 734,345 -0.13(-1.54%)
Jun 06, 2006 8.506 8.527 8.430 8.519 954,174 -0.14(-1.56%)
Jun 05, 2006 8.760 8.793 8.650 8.654 833,600 -0.22(-2.52%)
Jun 02, 2006 8.933 8.937 8.823 8.878 277,156 +0.05(+0.53%)
Jun 01, 2006 8.684 8.861 8.667 8.831 453,398 +0.07(+0.82%)
May 31, 2006 8.696 8.802 8.692 8.760 456,241 +0.15(+1.77%)
May 30, 2006 8.688 8.713 8.595 8.608 677,729 -0.13(-1.50%)
May 26, 2006 8.764 8.772 8.675 8.738 771,536 +0.03(+0.29%)
May 25, 2006 8.612 8.734 8.586 8.713 752,111 +0.12(+1.38%)
May 24, 2006 8.612 8.662 8.489 8.595 785,512 -0.06(-0.73%)
May 23, 2006 8.692 8.760 8.658 8.658 2,143,103 -0.10(-1.11%)
May 22, 2006 8.726 8.793 8.654 8.755 569,235 -0.08(-0.91%)
May 19, 2006 8.831 8.895 8.734 8.835 1,292,210 +0.07(+0.82%)
May 18, 2006 8.890 8.937 8.760 8.764 565,208 -0.08(-0.95%)
May 17, 2006 9.055 9.072 8.831 8.848 1,650,144 -0.32(-3.45%)
May 16, 2006 9.177 9.182 9.101 9.165 460,031 +0.03(+0.32%)
May 15, 2006 9.118 9.207 9.072 9.135 824,598 -0.19(-1.99%)
May 12, 2006 9.431 9.452 9.287 9.321 937,355 -0.16(-1.69%)
May 11, 2006 9.545 9.608 9.477 9.481 966,019 -0.04(-0.40%)
May 10, 2006 9.448 9.519 9.448 9.519 795,698 +0.12(+1.26%)
May 09, 2006 9.405 9.439 9.376 9.401 1,694,678 -0.03(-0.36%)
May 08, 2006 9.422 9.448 9.380 9.435 1,124,969 +0.04(+0.45%)
May 05, 2006 9.317 9.410 9.287 9.393 857,288 +0.13(+1.37%)
May 04, 2006 9.173 9.279 9.156 9.266 555,496 +0.02(+0.23%)
May 03, 2006 9.287 9.291 9.228 9.245 453,398 -0.15(-1.57%)
May 02, 2006 9.346 9.410 9.329 9.393 912,009 +0.11(+1.23%)
May 01, 2006 9.338 9.389 9.253 9.279 444,397 -0.03(-0.36%)
Apr 28, 2006 9.199 9.372 9.190 9.313 733,397 +0.06(+0.64%)
Apr 27, 2006 9.080 9.253 9.076 9.253 581,080 +0.10(+1.11%)
Apr 26, 2006 9.089 9.173 9.076 9.152 832,415 +0.03(+0.28%)
Apr 25, 2006 9.139 9.165 9.059 9.127 576,105 +0.14(+1.55%)
Apr 24, 2006 8.933 9.009 8.920 8.987 367,409 +0.05(+0.52%)
Apr 21, 2006 8.882 8.962 8.852 8.941 898,506 +0.16(+1.83%)
Apr 20, 2006 8.760 8.802 8.755 8.781 238,306 -0.07(-0.76%)
Apr 19, 2006 8.772 8.861 8.768 8.848 356,275 +0.14(+1.60%)
Apr 18, 2006 8.608 8.726 8.591 8.709 473,297 +0.14(+1.68%)
Apr 17, 2006 8.586 8.633 8.561 8.565 214,618 +0.02(+0.25%)
Apr 13, 2006 8.536 8.548 8.481 8.544 254,415 +0.01(+0.10%)
Apr 12, 2006 8.570 8.582 8.515 8.536 320,506 -0.08(-0.98%)
Apr 11, 2006 8.667 8.700 8.561 8.620 455,057 -0.04(-0.49%)
Apr 10, 2006 8.671 8.717 8.650 8.662 175,532 -0.00(-0.05%)
Apr 07, 2006 8.789 8.806 8.633 8.667 1,093,226 -0.24(-2.66%)
Apr 06, 2006 8.895 8.933 8.857 8.903 1,243,175 -0.04(-0.42%)
Apr 05, 2006 8.933 8.983 8.899 8.941 609,743 -0.09(-1.03%)
Apr 04, 2006 8.958 9.047 8.933 9.034 558,339 +0.16(+1.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.