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 )

11.40 +0.33 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2003 4.581 4.581 4.484 4.528 410,800 -0.01(-0.19%)
Sep 29, 2003 4.515 4.559 4.480 4.537 367,871 +0.02(+0.48%)
Sep 26, 2003 4.541 4.541 4.484 4.515 195,695 -0.05(-1.15%)
Sep 25, 2003 4.581 4.642 4.568 4.568 203,916 +0.02(+0.39%)
Sep 24, 2003 4.660 4.642 4.537 4.550 1,058,172 -0.11(-2.35%)
Sep 23, 2003 4.677 4.686 4.616 4.660 922,075 -0.05(-1.02%)
Sep 22, 2003 4.721 4.721 4.686 4.708 341,839 -0.07(-1.38%)
Sep 19, 2003 4.795 4.787 4.747 4.773 139,749 -0.02(-0.46%)
Sep 18, 2003 4.721 4.808 4.765 4.795 269,909 +0.07(+1.58%)
Sep 17, 2003 4.721 4.743 4.677 4.721 259,861 +0.00(+0.00%)
Sep 16, 2003 4.681 4.725 4.681 4.721 230,633 +0.04(+0.84%)
Sep 15, 2003 4.686 4.721 4.655 4.681 175,144 -0.04(-0.74%)
Sep 12, 2003 4.699 4.738 4.646 4.716 308,728 -0.04(-0.74%)
Sep 11, 2003 4.760 4.769 4.708 4.751 144,545 -0.02(-0.37%)
Sep 10, 2003 4.751 4.773 4.716 4.769 567,677 -0.07(-1.45%)
Sep 09, 2003 4.865 4.878 4.826 4.839 172,175 -0.01(-0.18%)
Sep 08, 2003 4.787 4.878 4.787 4.848 420,391 +0.06(+1.19%)
Sep 05, 2003 4.734 4.817 4.708 4.791 221,270 +0.03(+0.64%)
Sep 04, 2003 4.716 4.795 4.716 4.760 130,615 +0.04(+0.74%)
Sep 03, 2003 4.725 4.765 4.712 4.725 372,666 -0.01(-0.19%)
Sep 02, 2003 4.708 4.738 4.686 4.734 259,633 +0.03(+0.56%)
Aug 29, 2003 4.695 4.725 4.681 4.708 360,564 -0.03(-0.65%)
Aug 28, 2003 4.712 4.751 4.690 4.738 415,596 +0.06(+1.31%)
Aug 27, 2003 4.664 4.690 4.638 4.677 3,037,735 -0.03(-0.65%)
Aug 26, 2003 4.708 4.734 4.633 4.708 794,200 -0.02(-0.46%)
Aug 25, 2003 4.730 4.738 4.690 4.730 379,517 -0.01(-0.28%)
Aug 22, 2003 4.822 4.826 4.730 4.743 173,089 -0.10(-1.99%)
Aug 21, 2003 4.857 4.874 4.813 4.839 213,963 -0.01(-0.18%)
Aug 20, 2003 4.852 4.927 4.835 4.848 178,341 -0.01(-0.27%)
Aug 19, 2003 4.922 4.922 4.817 4.861 266,940 -0.03(-0.54%)
Aug 18, 2003 4.857 4.918 4.852 4.887 67,591 +0.04(+0.81%)
Aug 15, 2003 4.826 4.883 4.826 4.848 122,623 +0.00(+0.00%)
Aug 14, 2003 4.787 4.896 4.787 4.848 416,738 +0.08(+1.65%)
Aug 13, 2003 4.813 4.817 4.747 4.769 158,017 -0.07(-1.36%)
Aug 12, 2003 4.782 4.843 4.782 4.835 143,860 +0.05(+1.10%)
Aug 11, 2003 4.743 4.791 4.716 4.782 200,034 +0.04(+0.74%)
Aug 08, 2003 4.773 4.773 4.716 4.747 129,702 +0.01(+0.18%)
Aug 07, 2003 4.725 4.769 4.712 4.738 377,461 -0.06(-1.28%)
Aug 06, 2003 4.795 4.822 4.765 4.800 485,242 +0.01(+0.27%)
Aug 05, 2003 4.808 4.874 4.778 4.787 362,847 -0.00(-0.09%)
Aug 04, 2003 4.795 4.800 4.686 4.791 580,464 +0.03(+0.55%)
Aug 01, 2003 4.773 4.800 4.743 4.765 271,051 +0.03(+0.55%)
Jul 31, 2003 4.756 4.791 4.721 4.738 354,398 +0.01(+0.28%)
Jul 30, 2003 4.725 4.747 4.668 4.725 75,355 +0.03(+0.56%)
Jul 29, 2003 4.734 4.743 4.660 4.699 159,616 -0.06(-1.29%)
Jul 28, 2003 4.712 4.808 4.712 4.760 206,199 +0.03(+0.55%)
Jul 25, 2003 4.651 4.734 4.616 4.734 181,537 +0.06(+1.22%)
Jul 24, 2003 4.708 4.730 4.642 4.677 200,034 +0.10(+2.20%)
Jul 23, 2003 4.533 4.668 4.511 4.576 414,682 +0.05(+1.06%)
Jul 22, 2003 4.546 4.568 4.489 4.528 168,522 +0.03(+0.58%)
Jul 21, 2003 4.519 4.554 4.467 4.502 262,602 -0.18(-3.75%)
Jul 18, 2003 4.589 4.677 4.528 4.677 151,167 +0.11(+2.30%)
Jul 17, 2003 4.524 4.594 4.511 4.572 190,215 -0.02(-0.38%)
Jul 16, 2003 4.642 4.642 4.550 4.589 112,348 -0.02(-0.38%)
Jul 15, 2003 4.725 4.725 4.576 4.607 212,593 -0.13(-2.68%)
Jul 14, 2003 4.686 4.765 4.686 4.734 208,254 +0.07(+1.50%)
Jul 11, 2003 4.624 4.708 4.607 4.664 159,616 +0.12(+2.70%)
Jul 10, 2003 4.572 4.589 4.511 4.541 121,025 -0.08(-1.80%)
Jul 09, 2003 4.651 4.712 4.598 4.624 776,160 -0.14(-2.85%)
Jul 08, 2003 4.734 4.765 4.695 4.760 274,247 +0.10(+2.16%)
Jul 07, 2003 4.624 4.703 4.594 4.660 317,405 +0.15(+3.30%)
Jul 03, 2003 4.493 4.559 4.467 4.511 302,106 -0.07(-1.62%)
Jul 02, 2003 4.581 4.611 4.515 4.585 466,518 +0.00(+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.
 
 
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.