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 (%)
Sep 30, 2005 7.977 8.009 7.950 7.963 496,245 -0.02(-0.23%)
Sep 29, 2005 7.891 7.991 7.877 7.981 469,373 +0.07(+0.86%)
Sep 28, 2005 7.904 7.954 7.895 7.913 348,451 +0.15(+1.87%)
Sep 27, 2005 7.777 7.786 7.727 7.768 364,970 -0.03(-0.41%)
Sep 26, 2005 7.759 7.832 7.759 7.800 244,488 +0.15(+1.90%)
Sep 23, 2005 7.655 7.682 7.627 7.655 163,873 -0.04(-0.47%)
Sep 22, 2005 7.627 7.691 7.596 7.691 366,292 +0.05(+0.65%)
Sep 21, 2005 7.673 7.695 7.618 7.641 113,874 -0.04(-0.53%)
Sep 20, 2005 7.709 7.754 7.632 7.682 319,817 -0.03(-0.35%)
Sep 19, 2005 7.705 7.750 7.691 7.709 313,649 -0.08(-0.99%)
Sep 16, 2005 7.773 7.818 7.732 7.786 328,847 +0.04(+0.53%)
Sep 15, 2005 7.759 7.759 7.714 7.745 301,535 -0.02(-0.29%)
Sep 14, 2005 7.809 7.827 7.745 7.768 192,507 -0.00(-0.06%)
Sep 13, 2005 7.809 7.818 7.759 7.773 261,668 -0.09(-1.10%)
Sep 12, 2005 7.832 7.882 7.832 7.859 210,788 -0.15(-1.87%)
Sep 09, 2005 7.991 8.027 7.959 8.009 274,003 +0.08(+1.03%)
Sep 08, 2005 7.909 7.968 7.900 7.927 246,690 +0.00(+0.00%)
Sep 07, 2005 7.909 7.959 7.882 7.927 317,394 -0.02(-0.29%)
Sep 06, 2005 7.909 7.954 7.904 7.950 402,414 +0.18(+2.28%)
Sep 02, 2005 7.759 7.814 7.745 7.773 148,675 +0.06(+0.77%)
Sep 01, 2005 7.705 7.768 7.682 7.714 274,443 +0.12(+1.61%)
Aug 31, 2005 7.459 7.596 7.441 7.591 944,033 +0.06(+0.84%)
Aug 30, 2005 7.468 7.527 7.446 7.527 1,172,883 +0.00(+0.00%)
Aug 29, 2005 7.491 7.537 7.439 7.527 5,216,633 -0.03(-0.36%)
Aug 26, 2005 7.605 7.618 7.541 7.555 451,532 -0.08(-1.07%)
Aug 25, 2005 7.618 7.659 7.600 7.636 174,445 -0.00(-0.06%)
Aug 24, 2005 7.673 7.677 7.614 7.641 506,157 -0.04(-0.53%)
Aug 23, 2005 7.723 7.727 7.646 7.682 897,778 -0.09(-1.17%)
Aug 22, 2005 7.773 7.786 7.727 7.773 480,166 +0.08(+1.00%)
Aug 19, 2005 7.618 7.700 7.618 7.695 213,872 +0.05(+0.71%)
Aug 18, 2005 7.609 7.673 7.609 7.641 277,527 -0.10(-1.23%)
Aug 17, 2005 7.700 7.782 7.682 7.736 203,079 -0.06(-0.81%)
Aug 16, 2005 7.886 7.891 7.777 7.800 228,189 -0.13(-1.66%)
Aug 15, 2005 7.904 7.950 7.882 7.932 340,962 -0.04(-0.46%)
Aug 12, 2005 7.945 7.986 7.918 7.968 243,827 -0.01(-0.11%)
Aug 11, 2005 7.932 7.986 7.918 7.977 234,576 +0.16(+2.09%)
Aug 10, 2005 7.863 7.918 7.786 7.814 267,835 +0.03(+0.35%)
Aug 09, 2005 7.750 7.804 7.732 7.786 293,386 +0.06(+0.76%)
Aug 08, 2005 7.754 7.764 7.705 7.727 321,799 +0.05(+0.71%)
Aug 05, 2005 7.673 7.700 7.632 7.673 412,546 -0.03(-0.41%)
Aug 04, 2005 7.705 7.727 7.632 7.705 687,871 -0.04(-0.47%)
Aug 03, 2005 7.691 7.750 7.673 7.741 157,265 +0.05(+0.65%)
Aug 02, 2005 7.650 7.695 7.627 7.691 186,119 +0.01(+0.12%)
Aug 01, 2005 7.714 7.718 7.655 7.682 147,353 +0.05(+0.71%)
Jul 29, 2005 7.641 7.673 7.618 7.627 198,894 -0.09(-1.18%)
Jul 28, 2005 7.650 7.750 7.650 7.718 324,442 +0.07(+0.89%)
Jul 27, 2005 7.582 7.673 7.568 7.650 303,738 +0.16(+2.12%)
Jul 26, 2005 7.473 7.541 7.455 7.491 171,141 +0.10(+1.35%)
Jul 25, 2005 7.373 7.428 7.310 7.391 256,602 -0.10(-1.27%)
Jul 22, 2005 7.573 7.577 7.464 7.487 226,867 -0.05(-0.66%)
Jul 21, 2005 7.491 7.537 7.419 7.537 281,271 +0.07(+0.91%)
Jul 20, 2005 7.364 7.491 7.346 7.468 248,453 +0.09(+1.23%)
Jul 19, 2005 7.300 7.382 7.269 7.378 438,317 +0.15(+2.01%)
Jul 18, 2005 7.214 7.310 7.151 7.232 271,580 +0.02(+0.25%)
Jul 15, 2005 7.210 7.241 7.169 7.214 121,363 +0.00(+0.00%)
Jul 14, 2005 7.228 7.232 7.155 7.214 407,921 +0.04(+0.57%)
Jul 13, 2005 7.155 7.187 7.132 7.173 242,065 -0.03(-0.44%)
Jul 12, 2005 7.146 7.232 7.142 7.205 441,841 +0.15(+2.19%)
Jul 11, 2005 7.001 7.055 6.969 7.051 720,029 +0.10(+1.44%)
Jul 08, 2005 6.846 7.001 6.837 6.951 275,545 +0.10(+1.53%)
Jul 07, 2005 6.769 6.901 6.737 6.846 199,114 -0.05(-0.79%)
Jul 06, 2005 6.896 6.928 6.892 6.901 118,940 -0.03(-0.46%)
Jul 05, 2005 6.933 6.978 6.896 6.933 269,377 -0.04(-0.59%)
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.