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 )

6.650 USD -0.120 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.53 10.56 10.25 10.26 132,500 -0.15(-1.44%)
Nov 27, 2002 10.26 10.48 10.22 10.41 141,400 +0.46(+4.62%)
Nov 26, 2002 10.23 10.23 9.910 9.950 233,300 -0.47(-4.51%)
Nov 25, 2002 10.32 10.59 10.27 10.42 148,100 +0.12(+1.17%)
Nov 22, 2002 10.37 10.48 10.30 10.30 98,200 -0.12(-1.15%)
Nov 21, 2002 10.17 10.50 10.17 10.42 271,300 +0.41(+4.10%)
Nov 20, 2002 9.620 10.01 9.620 10.01 224,100 +0.16(+1.62%)
Nov 19, 2002 9.860 10.06 9.790 9.850 148,300 +0.02(+0.20%)
Nov 18, 2002 9.980 10.07 9.800 9.830 209,600 +0.11(+1.13%)
Nov 15, 2002 9.650 9.810 9.550 9.720 95,300 +0.03(+0.31%)
Nov 14, 2002 9.680 9.800 9.530 9.690 172,400 +0.42(+4.53%)
Nov 13, 2002 9.180 9.500 9.100 9.270 201,900 -0.26(-2.73%)
Nov 12, 2002 9.400 9.630 9.380 9.530 108,000 -0.03(-0.31%)
Nov 11, 2002 9.550 9.770 9.470 9.560 128,700 -0.07(-0.73%)
Nov 08, 2002 9.730 9.900 9.530 9.630 114,900 +0.10(+1.05%)
Nov 07, 2002 9.950 9.970 9.490 9.530 181,000 -0.92(-8.80%)
Nov 06, 2002 10.11 10.45 10.00 10.45 280,700 +0.11(+1.06%)
Nov 05, 2002 10.06 10.49 10.06 10.34 203,800 +0.21(+2.07%)
Nov 04, 2002 10.04 10.24 9.970 10.13 328,400 +0.43(+4.43%)
Nov 01, 2002 9.610 9.780 9.510 9.700 199,200 +0.10(+1.04%)
Oct 31, 2002 9.600 9.660 9.470 9.600 117,600 +0.38(+4.12%)
Oct 30, 2002 9.110 9.280 9.100 9.220 114,100 -0.17(-1.81%)
Oct 29, 2002 9.590 9.610 9.070 9.390 193,900 -0.09(-0.95%)
Oct 28, 2002 9.560 9.800 9.480 9.480 243,000 +0.22(+2.38%)
Oct 25, 2002 9.140 9.330 9.120 9.260 213,300 +0.21(+2.32%)
Oct 24, 2002 9.120 9.290 8.990 9.050 110,700 -0.12(-1.31%)
Oct 23, 2002 9.040 9.170 8.660 9.170 175,700 +0.13(+1.44%)
Oct 22, 2002 9.200 9.420 8.920 9.040 310,900 -0.23(-2.48%)
Oct 21, 2002 8.950 9.340 8.940 9.270 412,100 +0.26(+2.89%)
Oct 18, 2002 8.860 9.200 8.840 9.010 223,300 -0.14(-1.53%)
Oct 17, 2002 9.150 9.180 9.000 9.150 151,900 +0.56(+6.52%)
Oct 16, 2002 8.540 8.730 8.540 8.590 145,300 -0.11(-1.26%)
Oct 15, 2002 8.350 8.760 8.350 8.700 417,200 +0.75(+9.43%)
Oct 14, 2002 7.890 8.040 7.870 7.950 251,100 -0.14(-1.73%)
Oct 11, 2002 7.790 8.200 7.790 8.090 517,300 +0.53(+7.01%)
Oct 10, 2002 7.140 7.700 7.110 7.560 523,300 +0.63(+9.09%)
Oct 09, 2002 7.000 7.180 6.920 6.930 206,800 -0.30(-4.15%)
Oct 08, 2002 7.290 7.350 6.990 7.230 277,700 +0.14(+1.97%)
Oct 07, 2002 7.220 7.360 7.070 7.090 274,000 -0.35(-4.70%)
Oct 04, 2002 7.680 7.690 7.330 7.440 321,300 -0.14(-1.85%)
Oct 03, 2002 7.880 8.020 7.580 7.580 249,000 -0.13(-1.69%)
Oct 02, 2002 7.770 8.080 7.700 7.710 635,500 -0.16(-2.03%)
Oct 01, 2002 7.580 7.900 7.330 7.870 473,200 +0.31(+4.10%)
Sep 30, 2002 7.450 7.670 7.350 7.560 274,700 -0.03(-0.40%)
Sep 27, 2002 7.780 7.950 7.560 7.590 616,400 -0.29(-3.68%)
Sep 26, 2002 7.770 8.050 7.740 7.880 301,300 +0.28(+3.68%)
Sep 25, 2002 7.460 7.730 7.140 7.600 346,000 +0.46(+6.44%)
Sep 24, 2002 7.230 7.410 7.060 7.140 451,100 -0.52(-6.79%)
Sep 23, 2002 7.900 8.000 7.560 7.660 1,210,300 -0.63(-7.60%)
Sep 20, 2002 8.350 8.390 8.090 8.290 169,600 -0.12(-1.43%)
Sep 19, 2002 8.460 8.610 8.300 8.410 1,977,900 -0.43(-4.86%)
Sep 18, 2002 8.880 8.880 8.550 8.840 301,600 -0.05(-0.56%)
Sep 17, 2002 9.120 9.120 8.810 8.890 128,800 -0.17(-1.88%)
Sep 16, 2002 9.040 9.130 8.950 9.060 111,100 -0.16(-1.74%)
Sep 13, 2002 9.100 9.310 9.050 9.220 157,000 -0.08(-0.86%)
Sep 12, 2002 9.530 9.530 9.250 9.300 178,100 -0.33(-3.43%)
Sep 11, 2002 9.750 9.850 9.620 9.630 189,800 +0.35(+3.77%)
Sep 10, 2002 9.300 9.440 9.260 9.280 76,100 -0.06(-0.64%)
Sep 09, 2002 9.080 9.340 9.040 9.340 73,500 +0.02(+0.21%)
Sep 06, 2002 9.200 9.430 9.170 9.320 106,200 +0.23(+2.53%)
Sep 05, 2002 9.040 9.230 8.990 9.090 474,200 -0.33(-3.50%)
Sep 04, 2002 9.180 9.490 9.050 9.420 178,800 +0.17(+1.84%)
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.