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 )

6.300 USD +0.140 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.46 10.46 10.24 10.34 179,900 -0.02(-0.19%)
Sep 29, 2003 10.31 10.41 10.23 10.36 161,100 +0.05(+0.48%)
Sep 26, 2003 10.37 10.37 10.24 10.31 85,700 -0.12(-1.15%)
Sep 25, 2003 10.46 10.60 10.43 10.43 89,300 +0.04(+0.38%)
Sep 24, 2003 10.64 10.60 10.36 10.39 463,400 -0.25(-2.35%)
Sep 23, 2003 10.68 10.70 10.54 10.64 403,800 -0.11(-1.02%)
Sep 22, 2003 10.78 10.78 10.70 10.75 149,700 -0.15(-1.38%)
Sep 19, 2003 10.95 10.93 10.84 10.90 61,200 -0.05(-0.46%)
Sep 18, 2003 10.78 10.98 10.88 10.95 118,200 +0.17(+1.58%)
Sep 17, 2003 10.78 10.83 10.68 10.78 113,800 +0.00(+0.00%)
Sep 16, 2003 10.69 10.79 10.69 10.78 101,000 +0.09(+0.84%)
Sep 15, 2003 10.70 10.78 10.63 10.69 76,700 -0.08(-0.74%)
Sep 12, 2003 10.73 10.82 10.61 10.77 135,200 -0.08(-0.74%)
Sep 11, 2003 10.87 10.89 10.75 10.85 63,300 -0.04(-0.37%)
Sep 10, 2003 10.85 10.90 10.77 10.89 248,600 -0.16(-1.45%)
Sep 09, 2003 11.11 11.14 11.02 11.05 75,400 -0.02(-0.18%)
Sep 08, 2003 10.93 11.14 10.93 11.07 184,100 +0.13(+1.19%)
Sep 05, 2003 10.81 11.00 10.75 10.94 96,900 +0.07(+0.64%)
Sep 04, 2003 10.77 10.95 10.77 10.87 57,200 +0.08(+0.74%)
Sep 03, 2003 10.79 10.88 10.76 10.79 163,200 -0.02(-0.19%)
Sep 02, 2003 10.75 10.82 10.70 10.81 113,700 +0.06(+0.56%)
Aug 29, 2003 10.72 10.79 10.69 10.75 157,900 -0.07(-0.65%)
Aug 28, 2003 10.76 10.85 10.71 10.82 182,000 +0.14(+1.31%)
Aug 27, 2003 10.65 10.71 10.59 10.68 1,330,300 -0.07(-0.65%)
Aug 26, 2003 10.75 10.81 10.58 10.75 347,800 -0.05(-0.46%)
Aug 25, 2003 10.80 10.82 10.71 10.80 166,200 -0.03(-0.28%)
Aug 22, 2003 11.01 11.02 10.80 10.83 75,800 -0.22(-1.99%)
Aug 21, 2003 11.09 11.13 10.99 11.05 93,700 -0.02(-0.18%)
Aug 20, 2003 11.08 11.25 11.04 11.07 78,100 -0.03(-0.27%)
Aug 19, 2003 11.24 11.24 11.00 11.10 116,900 -0.06(-0.54%)
Aug 18, 2003 11.09 11.23 11.08 11.16 29,600 +0.09(+0.81%)
Aug 15, 2003 11.02 11.15 11.02 11.07 53,700 +0.00(+0.00%)
Aug 14, 2003 10.93 11.18 10.93 11.07 182,500 +0.18(+1.65%)
Aug 13, 2003 10.99 11.00 10.84 10.89 69,200 -0.15(-1.36%)
Aug 12, 2003 10.92 11.06 10.92 11.04 63,000 +0.12(+1.10%)
Aug 11, 2003 10.83 10.94 10.77 10.92 87,600 +0.08(+0.74%)
Aug 08, 2003 10.90 10.90 10.77 10.84 56,800 +0.02(+0.18%)
Aug 07, 2003 10.79 10.89 10.76 10.82 165,300 -0.14(-1.28%)
Aug 06, 2003 10.95 11.01 10.88 10.96 212,500 +0.03(+0.27%)
Aug 05, 2003 10.98 11.13 10.91 10.93 158,900 -0.01(-0.09%)
Aug 04, 2003 10.95 10.96 10.70 10.94 254,200 +0.06(+0.55%)
Aug 01, 2003 10.90 10.96 10.83 10.88 118,700 +0.06(+0.55%)
Jul 31, 2003 10.86 10.94 10.78 10.82 155,200 +0.03(+0.28%)
Jul 30, 2003 10.79 10.84 10.66 10.79 33,000 +0.06(+0.56%)
Jul 29, 2003 10.81 10.83 10.64 10.73 69,900 -0.14(-1.29%)
Jul 28, 2003 10.76 10.98 10.76 10.87 90,300 +0.06(+0.56%)
Jul 25, 2003 10.62 10.81 10.54 10.81 79,500 +0.13(+1.22%)
Jul 24, 2003 10.75 10.80 10.60 10.68 87,600 +0.23(+2.20%)
Jul 23, 2003 10.35 10.66 10.30 10.45 181,600 +0.11(+1.06%)
Jul 22, 2003 10.38 10.43 10.25 10.34 73,800 +0.06(+0.58%)
Jul 21, 2003 10.32 10.40 10.20 10.28 115,000 -0.40(-3.75%)
Jul 18, 2003 10.48 10.68 10.34 10.68 66,200 +0.24(+2.30%)
Jul 17, 2003 10.33 10.49 10.30 10.44 83,300 -0.04(-0.38%)
Jul 16, 2003 10.60 10.60 10.39 10.48 49,200 -0.04(-0.38%)
Jul 15, 2003 10.79 10.79 10.45 10.52 93,100 -0.29(-2.68%)
Jul 14, 2003 10.70 10.88 10.70 10.81 91,200 +0.16(+1.50%)
Jul 11, 2003 10.56 10.75 10.52 10.65 69,900 +0.28(+2.70%)
Jul 10, 2003 10.44 10.48 10.30 10.37 53,000 -0.19(-1.80%)
Jul 09, 2003 10.62 10.76 10.50 10.56 339,900 -0.31(-2.85%)
Jul 08, 2003 10.81 10.88 10.72 10.87 120,100 +0.23(+2.16%)
Jul 07, 2003 10.56 10.74 10.49 10.64 139,000 +0.34(+3.30%)
Jul 03, 2003 10.26 10.41 10.20 10.30 132,300 -0.17(-1.62%)
Jul 02, 2003 10.46 10.53 10.31 10.47 204,300 +0.01(+0.10%)
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.