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 )

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2004 6.026 6.070 6.004 6.039 270,767 +0.06(+0.95%)
Sep 29, 2004 5.978 6.000 5.934 5.983 144,637 +0.00(+0.07%)
Sep 28, 2004 5.961 6.000 5.943 5.978 328,805 +0.06(+1.04%)
Sep 27, 2004 5.886 5.961 5.856 5.917 353,940 -0.01(-0.22%)
Sep 24, 2004 5.952 5.961 5.904 5.930 166,116 -0.04(-0.73%)
Sep 23, 2004 5.978 6.004 5.943 5.974 182,568 -0.00(-0.07%)
Sep 22, 2004 6.004 6.004 5.930 5.978 294,988 -0.09(-1.44%)
Sep 21, 2004 6.018 6.101 5.991 6.066 121,559 +0.11(+1.91%)
Sep 20, 2004 5.974 5.974 5.913 5.952 190,565 -0.07(-1.16%)
Sep 17, 2004 5.983 6.039 5.983 6.022 216,842 +0.01(+0.15%)
Sep 16, 2004 5.939 6.031 5.930 6.013 354,854 +0.02(+0.29%)
Sep 15, 2004 6.018 6.035 5.956 5.996 307,784 -0.11(-1.86%)
Sep 14, 2004 6.083 6.123 6.066 6.110 172,057 +0.01(+0.14%)
Sep 13, 2004 6.118 6.140 6.039 6.101 323,321 +0.04(+0.58%)
Sep 10, 2004 6.048 6.088 6.039 6.066 82,944 +0.04(+0.58%)
Sep 09, 2004 6.009 6.039 5.969 6.031 128,871 -0.01(-0.14%)
Sep 08, 2004 5.996 6.096 5.974 6.039 192,622 +0.01(+0.15%)
Sep 07, 2004 5.974 6.079 5.974 6.031 218,213 +0.03(+0.51%)
Sep 03, 2004 5.965 6.018 5.948 6.000 105,108 -0.01(-0.15%)
Sep 02, 2004 5.917 6.013 5.917 6.009 156,062 +0.09(+1.48%)
Sep 01, 2004 5.908 5.934 5.886 5.921 172,742 +0.06(+0.97%)
Aug 31, 2004 5.773 5.873 5.773 5.864 267,340 +0.11(+1.98%)
Aug 30, 2004 5.808 5.808 5.746 5.751 142,581 -0.04(-0.61%)
Aug 27, 2004 5.781 5.808 5.720 5.786 298,415 -0.05(-0.90%)
Aug 26, 2004 5.759 5.838 5.759 5.838 191,022 +0.04(+0.60%)
Aug 25, 2004 5.733 5.812 5.733 5.803 556,159 -0.00(-0.08%)
Aug 24, 2004 5.816 5.825 5.755 5.808 156,291 -0.00(-0.08%)
Aug 23, 2004 5.878 5.878 5.808 5.812 161,318 -0.03(-0.52%)
Aug 20, 2004 5.816 5.873 5.799 5.843 292,703 -0.01(-0.15%)
Aug 19, 2004 5.895 5.904 5.838 5.851 282,192 -0.05(-0.89%)
Aug 18, 2004 5.790 5.913 5.790 5.904 143,495 +0.12(+2.04%)
Aug 17, 2004 5.821 5.843 5.759 5.786 101,909 +0.05(+0.84%)
Aug 16, 2004 5.663 5.738 5.646 5.738 332,918 +0.04(+0.69%)
Aug 13, 2004 5.707 5.729 5.663 5.698 212,501 +0.00(+0.08%)
Aug 12, 2004 5.689 5.733 5.668 5.694 209,530 -0.04(-0.61%)
Aug 11, 2004 5.681 5.729 5.619 5.729 351,883 -0.05(-0.91%)
Aug 10, 2004 5.746 5.794 5.738 5.781 231,466 +0.04(+0.61%)
Aug 09, 2004 5.742 5.790 5.720 5.746 244,033 -0.05(-0.83%)
Aug 06, 2004 5.816 5.851 5.768 5.794 275,337 +0.04(+0.61%)
Aug 05, 2004 5.821 5.847 5.746 5.759 349,141 -0.04(-0.75%)
Aug 04, 2004 5.755 5.825 5.746 5.803 152,178 +0.02(+0.38%)
Aug 03, 2004 5.838 5.860 5.777 5.781 244,719 -0.05(-0.83%)
Aug 02, 2004 5.812 5.851 5.786 5.829 240,606 +0.06(+1.06%)
Jul 30, 2004 5.829 5.847 5.755 5.768 281,278 -0.03(-0.53%)
Jul 29, 2004 5.768 5.829 5.755 5.799 202,675 +0.07(+1.22%)
Jul 28, 2004 5.755 5.755 5.676 5.729 109,221 -0.02(-0.38%)
Jul 27, 2004 5.742 5.773 5.689 5.751 153,777 +0.14(+2.50%)
Jul 26, 2004 5.619 5.646 5.589 5.611 235,350 -0.01(-0.16%)
Jul 23, 2004 5.703 5.703 5.593 5.619 421,346 -0.21(-3.53%)
Jul 22, 2004 5.821 5.860 5.764 5.825 227,125 +0.00(+0.08%)
Jul 21, 2004 5.899 5.899 5.790 5.821 306,641 -0.09(-1.55%)
Jul 20, 2004 5.904 5.952 5.895 5.913 180,054 +0.02(+0.30%)
Jul 19, 2004 5.860 5.952 5.860 5.895 255,687 -0.01(-0.15%)
Jul 16, 2004 5.948 5.952 5.886 5.904 339,773 +0.02(+0.37%)
Jul 15, 2004 5.956 5.956 5.878 5.882 276,708 -0.07(-1.10%)
Jul 14, 2004 5.921 5.996 5.917 5.948 223,697 +0.00(+0.00%)
Jul 13, 2004 5.948 5.974 5.921 5.948 412,663 +0.01(+0.15%)
Jul 12, 2004 5.952 5.987 5.899 5.939 223,240 +0.00(+0.00%)
Jul 09, 2004 5.908 5.948 5.873 5.939 215,471 +0.01(+0.15%)
Jul 08, 2004 5.943 5.996 5.908 5.930 262,541 +0.00(+0.07%)
Jul 07, 2004 5.899 5.969 5.882 5.926 374,961 +0.08(+1.35%)
Jul 06, 2004 5.891 5.891 5.821 5.847 166,802 -0.09(-1.47%)
Jul 02, 2004 5.860 5.956 5.860 5.934 304,585 +0.13(+2.26%)
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.