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 )

6.510 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.740 9.990 9.690 9.780 103,800 -0.23(-2.30%)
Aug 29, 2002 9.830 10.08 9.730 10.01 275,400 +0.07(+0.70%)
Aug 28, 2002 10.09 10.21 9.900 9.940 17,030,000 -0.43(-4.15%)
Aug 27, 2002 10.41 10.56 10.34 10.37 177,600 +0.24(+2.37%)
Aug 26, 2002 10.15 10.15 9.790 10.13 98,700 +0.19(+1.91%)
Aug 23, 2002 10.13 10.14 9.830 9.940 12,940,000 -0.28(-2.74%)
Aug 22, 2002 10.16 10.30 10.08 10.22 96,900 +0.02(+0.20%)
Aug 21, 2002 10.00 10.25 9.940 10.20 226,000 +0.45(+4.62%)
Aug 20, 2002 9.800 9.940 9.660 9.750 221,500 +0.39(+4.17%)
Aug 16, 2002 9.350 9.530 9.190 9.360 20,000 +0.01(+0.11%)
Aug 15, 2002 9.250 9.640 9.180 9.350 485,300 +0.11(+1.19%)
Aug 14, 2002 9.100 9.240 8.880 9.240 158,600 +0.14(+1.54%)
Aug 13, 2002 8.950 9.460 8.920 9.100 186,000 +0.08(+0.89%)
Aug 12, 2002 9.120 9.210 9.000 9.020 140,900 +0.09(+1.01%)
Aug 07, 2002 8.910 9.000 8.600 8.930 326,000 -0.12(-1.33%)
Aug 06, 2002 8.650 9.100 8.650 9.050 204,500 +0.69(+8.25%)
Aug 05, 2002 8.630 8.750 8.310 8.360 241,600 -0.69(-7.62%)
Aug 02, 2002 8.990 9.070 8.750 9.050 271,200 +0.08(+0.89%)
Aug 01, 2002 9.220 9.220 8.820 8.970 228,600 -0.39(-4.17%)
Jul 31, 2002 9.500 9.640 9.230 9.360 229,300 -0.35(-3.60%)
Jul 30, 2002 9.900 9.900 9.650 9.710 360,100 -0.54(-5.27%)
Jul 29, 2002 9.740 10.53 9.730 10.25 497,300 +0.88(+9.39%)
Jul 26, 2002 9.290 9.460 8.900 9.370 321,600 -0.23(-2.40%)
Jul 25, 2002 9.390 9.880 9.330 9.600 258,700 +0.09(+0.95%)
Jul 24, 2002 8.730 9.610 8.700 9.510 561,600 +0.27(+2.92%)
Jul 23, 2002 9.450 9.620 9.240 9.240 273,300 -0.27(-2.84%)
Jul 22, 2002 9.770 10.04 9.410 9.510 394,100 -0.53(-5.28%)
Jul 19, 2002 10.30 10.38 10.03 10.04 263,000 -0.65(-6.08%)
Jul 17, 2002 10.58 10.89 10.53 10.69 269,300 +0.13(+1.23%)
Jul 12, 2002 10.71 10.79 10.54 10.56 98,600 -0.34(-3.12%)
Jul 11, 2002 10.57 10.90 10.46 10.90 194,900 +0.00(+0.00%)
Jul 10, 2002 11.34 11.45 10.77 10.90 335,800 -0.35(-3.11%)
Jul 09, 2002 11.40 11.57 11.20 11.25 163,700 -0.48(-4.09%)
Jul 08, 2002 11.69 11.73 11.53 11.73 30,000 +0.28(+2.45%)
Jul 05, 2002 11.19 11.59 11.19 11.45 237,100 +0.84(+7.92%)
Jul 04, 2002 10.48 10.66 10.39 10.61 206,200 +0.00(+0.00%)
Jul 03, 2002 10.48 10.66 10.39 10.61 206,200 -0.15(-1.39%)
Jul 02, 2002 10.88 10.89 10.56 10.76 248,300 -0.18(-1.65%)
Jul 01, 2002 11.26 11.42 10.93 10.94 225,400 -0.23(-2.06%)
Jun 28, 2002 11.25 11.53 11.17 11.17 279,900 +0.10(+0.90%)
Jun 27, 2002 10.85 11.20 10.73 11.07 246,700 +0.40(+3.75%)
Jun 26, 2002 10.60 10.90 10.52 10.67 234,200 -0.06(-0.56%)
Jun 25, 2002 10.85 11.03 10.67 10.73 347,800 -0.35(-3.16%)
Jun 21, 2002 11.15 11.32 10.90 11.08 17,850,000 -0.26(-2.29%)
Jun 20, 2002 11.42 11.43 11.17 11.34 115,700 -0.04(-0.35%)
Jun 19, 2002 11.35 11.48 11.31 11.38 222,900 -0.26(-2.23%)
Jun 18, 2002 11.53 11.72 11.48 11.64 226,200 +0.02(+0.17%)
Jun 17, 2002 11.28 11.65 11.28 11.62 170,700 +0.47(+4.22%)
Jun 14, 2002 11.09 11.23 10.90 11.15 290,900 -0.43(-3.71%)
Jun 12, 2002 11.60 11.67 11.36 11.58 249,800 -0.12(-1.03%)
Jun 11, 2002 11.69 11.98 11.65 11.70 253,800 +0.01(+0.09%)
Jun 10, 2002 11.69 11.79 11.49 11.69 67,200 +0.01(+0.09%)
Jun 07, 2002 11.52 11.78 11.44 11.68 132,300 +0.01(+0.09%)
Jun 06, 2002 11.89 11.92 11.67 11.67 288,600 -0.13(-1.10%)
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.