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 )

10.54 +0.07 (+0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 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, 2005 7.417 7.447 7.392 7.404 533,703 -0.02(-0.23%)
Sep 29, 2005 7.337 7.430 7.324 7.421 504,802 +0.06(+0.86%)
Sep 28, 2005 7.350 7.396 7.341 7.358 374,752 +0.14(+1.87%)
Sep 27, 2005 7.231 7.240 7.185 7.223 392,519 -0.03(-0.41%)
Sep 26, 2005 7.214 7.282 7.214 7.252 262,942 +0.14(+1.90%)
Sep 23, 2005 7.117 7.143 7.092 7.117 176,242 -0.03(-0.47%)
Sep 22, 2005 7.092 7.151 7.062 7.151 393,940 +0.05(+0.65%)
Sep 21, 2005 7.134 7.155 7.084 7.105 122,469 -0.04(-0.53%)
Sep 20, 2005 7.168 7.210 7.096 7.143 343,957 -0.03(-0.35%)
Sep 19, 2005 7.164 7.206 7.151 7.168 337,324 -0.07(-0.99%)
Sep 16, 2005 7.227 7.269 7.189 7.240 353,670 +0.04(+0.53%)
Sep 15, 2005 7.214 7.214 7.172 7.202 324,296 -0.02(-0.29%)
Sep 14, 2005 7.261 7.278 7.202 7.223 207,037 -0.00(-0.06%)
Sep 13, 2005 7.261 7.269 7.214 7.227 281,419 -0.08(-1.10%)
Sep 12, 2005 7.282 7.328 7.282 7.307 226,699 -0.14(-1.87%)
Sep 09, 2005 7.430 7.464 7.400 7.447 294,685 +0.08(+1.03%)
Sep 08, 2005 7.354 7.409 7.345 7.371 265,311 +0.00(+0.00%)
Sep 07, 2005 7.354 7.400 7.328 7.371 341,352 -0.02(-0.29%)
Sep 06, 2005 7.354 7.396 7.350 7.392 432,789 +0.16(+2.28%)
Sep 02, 2005 7.214 7.265 7.202 7.227 159,897 +0.05(+0.77%)
Sep 01, 2005 7.164 7.223 7.143 7.172 295,159 +0.11(+1.61%)
Aug 31, 2005 6.936 7.062 6.919 7.058 1,015,291 +0.06(+0.84%)
Aug 30, 2005 6.944 6.999 6.923 6.999 1,261,415 +0.00(+0.00%)
Aug 29, 2005 6.965 7.008 6.917 6.999 5,610,396 -0.03(-0.36%)
Aug 26, 2005 7.071 7.084 7.012 7.024 485,615 -0.08(-1.07%)
Aug 25, 2005 7.084 7.122 7.067 7.100 187,613 -0.00(-0.06%)
Aug 24, 2005 7.134 7.138 7.079 7.105 544,362 -0.04(-0.53%)
Aug 23, 2005 7.181 7.185 7.109 7.143 965,545 -0.08(-1.17%)
Aug 22, 2005 7.227 7.240 7.185 7.227 516,410 +0.07(+1.00%)
Aug 19, 2005 7.084 7.160 7.084 7.155 230,015 +0.05(+0.71%)
Aug 18, 2005 7.075 7.134 7.075 7.105 298,475 -0.09(-1.23%)
Aug 17, 2005 7.160 7.236 7.143 7.193 218,408 -0.06(-0.81%)
Aug 16, 2005 7.333 7.337 7.231 7.252 245,413 -0.12(-1.66%)
Aug 15, 2005 7.350 7.392 7.328 7.375 366,698 -0.03(-0.46%)
Aug 12, 2005 7.388 7.426 7.362 7.409 262,232 -0.01(-0.11%)
Aug 11, 2005 7.375 7.426 7.362 7.417 252,283 +0.15(+2.09%)
Aug 10, 2005 7.312 7.362 7.240 7.265 288,052 +0.03(+0.35%)
Aug 09, 2005 7.206 7.257 7.189 7.240 315,531 +0.05(+0.76%)
Aug 08, 2005 7.210 7.219 7.164 7.185 346,089 +0.05(+0.71%)
Aug 05, 2005 7.134 7.160 7.096 7.134 443,686 -0.03(-0.41%)
Aug 04, 2005 7.164 7.185 7.096 7.164 739,793 -0.03(-0.47%)
Aug 03, 2005 7.151 7.206 7.134 7.198 169,136 +0.05(+0.65%)
Aug 02, 2005 7.113 7.155 7.092 7.151 200,168 +0.01(+0.12%)
Aug 01, 2005 7.172 7.176 7.117 7.143 158,476 +0.05(+0.71%)
Jul 29, 2005 7.105 7.134 7.084 7.092 213,907 -0.08(-1.18%)
Jul 28, 2005 7.113 7.206 7.113 7.176 348,932 +0.06(+0.89%)
Jul 27, 2005 7.050 7.134 7.037 7.113 326,665 +0.15(+2.12%)
Jul 26, 2005 6.949 7.012 6.932 6.965 184,060 +0.09(+1.35%)
Jul 25, 2005 6.856 6.906 6.797 6.873 275,971 -0.09(-1.27%)
Jul 22, 2005 7.041 7.046 6.940 6.961 243,992 -0.05(-0.66%)
Jul 21, 2005 6.965 7.008 6.898 7.008 302,502 +0.06(+0.91%)
Jul 20, 2005 6.847 6.965 6.830 6.944 267,206 +0.08(+1.23%)
Jul 19, 2005 6.788 6.864 6.759 6.860 471,402 +0.14(+2.01%)
Jul 18, 2005 6.708 6.797 6.649 6.725 292,079 +0.02(+0.25%)
Jul 15, 2005 6.704 6.733 6.666 6.708 130,523 +0.00(+0.00%)
Jul 14, 2005 6.721 6.725 6.653 6.708 438,711 +0.04(+0.57%)
Jul 13, 2005 6.653 6.683 6.632 6.670 260,337 -0.03(-0.44%)
Jul 12, 2005 6.645 6.725 6.640 6.699 475,192 +0.14(+2.19%)
Jul 11, 2005 6.509 6.560 6.480 6.556 774,378 +0.09(+1.44%)
Jul 08, 2005 6.366 6.509 6.357 6.463 296,343 +0.10(+1.53%)
Jul 07, 2005 6.294 6.417 6.265 6.366 214,144 -0.05(-0.79%)
Jul 06, 2005 6.412 6.442 6.408 6.417 127,918 -0.03(-0.46%)
Jul 05, 2005 6.446 6.488 6.412 6.446 289,710 -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.
 
 
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.