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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.993 6.097 5.979 6.029 338,979 +0.04(+0.68%)
Mar 30, 2004 5.988 6.034 5.970 5.988 253,959 -0.02(-0.30%)
Mar 29, 2004 5.993 6.093 5.979 6.007 340,081 +0.09(+1.46%)
Mar 26, 2004 5.948 5.979 5.879 5.920 292,945 -0.06(-1.06%)
Mar 25, 2004 5.907 6.007 5.888 5.984 575,538 +0.17(+2.89%)
Mar 24, 2004 5.866 5.893 5.766 5.816 426,422 -0.05(-0.85%)
Mar 23, 2004 5.916 5.916 5.766 5.866 401,974 +0.10(+1.73%)
Mar 22, 2004 5.811 5.825 5.730 5.766 218,938 -0.11(-1.85%)
Mar 19, 2004 5.857 5.948 5.834 5.875 324,883 +0.03(+0.47%)
Mar 18, 2004 5.875 5.898 5.820 5.848 242,726 -0.12(-1.98%)
Mar 17, 2004 5.911 5.988 5.893 5.966 409,242 +0.15(+2.66%)
Mar 16, 2004 5.862 5.898 5.752 5.811 2,709,415 +0.13(+2.32%)
Mar 15, 2004 5.843 5.848 5.448 5.680 1,076,189 -0.30(-4.94%)
Mar 12, 2004 5.961 6.007 5.911 5.975 332,812 -0.03(-0.45%)
Mar 11, 2004 6.038 6.097 5.970 6.002 285,236 -0.12(-2.00%)
Mar 10, 2004 6.184 6.202 6.120 6.125 326,865 -0.12(-1.89%)
Mar 09, 2004 6.265 6.447 6.206 6.243 604,613 -0.07(-1.08%)
Mar 08, 2004 6.333 6.356 6.288 6.311 197,352 +0.00(+0.07%)
Mar 05, 2004 6.252 6.370 6.252 6.306 262,329 +0.07(+1.09%)
Mar 04, 2004 6.165 6.288 6.165 6.238 197,352 +0.09(+1.40%)
Mar 03, 2004 6.156 6.179 6.084 6.152 263,430 -0.06(-0.95%)
Mar 02, 2004 6.274 6.288 6.175 6.211 294,046 -0.12(-1.87%)
Mar 01, 2004 6.288 6.329 6.252 6.329 308,143 +0.06(+0.94%)
Feb 27, 2004 6.224 6.302 6.215 6.270 422,898 +0.11(+1.77%)
Feb 26, 2004 6.120 6.215 6.102 6.161 495,584 -0.08(-1.24%)
Feb 25, 2004 6.224 6.261 6.197 6.238 374,882 +0.01(+0.22%)
Feb 24, 2004 6.175 6.279 6.165 6.224 216,074 -0.05(-0.80%)
Feb 23, 2004 6.329 6.329 6.220 6.274 329,949 +0.02(+0.29%)
Feb 20, 2004 6.356 6.356 6.220 6.256 437,215 -0.14(-2.20%)
Feb 19, 2004 6.379 6.492 6.374 6.397 287,439 +0.08(+1.22%)
Feb 18, 2004 6.392 6.429 6.320 6.320 303,738 -0.06(-1.00%)
Feb 17, 2004 6.356 6.402 6.315 6.383 322,900 +0.07(+1.15%)
Feb 13, 2004 6.379 6.383 6.283 6.311 170,701 -0.06(-1.00%)
Feb 12, 2004 6.333 6.415 6.297 6.374 241,625 -0.04(-0.64%)
Feb 11, 2004 6.279 6.420 6.206 6.415 521,354 +0.09(+1.36%)
Feb 10, 2004 6.338 6.374 6.283 6.329 478,404 +0.08(+1.31%)
Feb 09, 2004 6.220 6.320 6.202 6.247 327,966 +0.21(+3.46%)
Feb 06, 2004 5.902 6.070 5.902 6.038 346,468 +0.19(+3.26%)
Feb 05, 2004 5.929 5.938 5.834 5.848 409,462 +0.01(+0.23%)
Feb 04, 2004 5.857 5.888 5.825 5.834 1,059,890 -0.15(-2.58%)
Feb 03, 2004 6.007 6.007 5.952 5.988 316,953 -0.01(-0.23%)
Feb 02, 2004 6.016 6.034 5.948 6.002 449,329 -0.09(-1.42%)
Jan 30, 2004 6.070 6.165 5.988 6.088 719,809 -0.04(-0.67%)
Jan 29, 2004 6.188 6.206 6.016 6.129 333,473 -0.09(-1.46%)
Jan 28, 2004 6.288 6.374 6.215 6.220 233,255 -0.07(-1.15%)
Jan 27, 2004 6.333 6.392 6.265 6.293 323,561 +0.02(+0.29%)
Jan 26, 2004 6.311 6.329 6.234 6.274 311,887 -0.09(-1.36%)
Jan 23, 2004 6.429 6.456 6.288 6.361 394,705 -0.08(-1.27%)
Jan 22, 2004 6.406 6.501 6.402 6.442 496,245 +0.05(+0.78%)
Jan 21, 2004 6.279 6.406 6.252 6.392 348,671 +0.11(+1.81%)
Jan 20, 2004 6.256 6.311 6.220 6.279 225,105 +0.02(+0.36%)
Jan 16, 2004 6.283 6.297 6.197 6.256 191,405 -0.05(-0.79%)
Jan 15, 2004 6.315 6.374 6.261 6.306 555,054 -0.05(-0.79%)
Jan 14, 2004 6.338 6.370 6.288 6.356 302,857 +0.01(+0.21%)
Jan 13, 2004 6.406 6.415 6.306 6.343 484,791 -0.06(-0.92%)
Jan 12, 2004 6.374 6.411 6.356 6.402 425,321 -0.07(-1.12%)
Jan 09, 2004 6.456 6.529 6.420 6.474 342,944 -0.03(-0.42%)
Jan 08, 2004 6.492 6.510 6.429 6.501 327,966 +0.03(+0.42%)
Jan 07, 2004 6.524 6.524 6.465 6.474 447,347 -0.09(-1.31%)
Jan 06, 2004 6.560 6.606 6.506 6.560 330,389 +0.00(+0.00%)
Jan 05, 2004 6.470 6.560 6.461 6.560 340,962 +0.23(+3.58%)
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.