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 )

6.325 USD -0.085 (-1.33%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.840 9.980 9.800 9.920 142,900 +0.07(+0.71%)
May 29, 2003 9.820 9.980 9.790 9.850 193,700 -0.05(-0.51%)
May 28, 2003 9.810 9.950 9.750 9.900 131,600 +0.04(+0.41%)
May 27, 2003 9.560 9.900 9.560 9.860 302,000 +0.23(+2.39%)
May 23, 2003 9.550 9.810 9.550 9.630 100,200 -0.02(-0.21%)
May 22, 2003 9.430 9.660 9.430 9.650 101,200 +0.30(+3.21%)
May 21, 2003 9.400 9.410 9.250 9.350 62,400 -0.22(-2.30%)
May 20, 2003 9.550 9.650 9.430 9.570 114,500 +0.05(+0.53%)
May 19, 2003 9.750 9.750 9.450 9.520 193,600 -0.42(-4.23%)
May 16, 2003 9.800 10.06 9.800 9.940 276,000 +0.20(+2.05%)
May 15, 2003 9.700 9.770 9.630 9.740 88,100 +0.06(+0.62%)
May 14, 2003 9.740 9.790 9.530 9.680 190,500 +0.06(+0.62%)
May 13, 2003 9.720 9.780 9.520 9.620 381,200 -0.15(-1.54%)
May 12, 2003 9.560 9.800 9.540 9.770 219,900 +0.05(+0.51%)
May 09, 2003 9.570 9.770 9.540 9.720 122,000 +0.39(+4.18%)
May 08, 2003 9.420 9.480 9.190 9.330 348,100 -0.35(-3.62%)
May 07, 2003 9.760 9.780 9.580 9.680 227,000 -0.42(-4.16%)
May 06, 2003 10.01 10.27 9.860 10.10 419,200 +0.00(+0.00%)
May 05, 2003 9.990 10.17 9.940 10.10 247,200 +0.08(+0.80%)
May 02, 2003 9.690 10.10 9.680 10.02 366,400 +0.11(+1.11%)
May 01, 2003 10.15 10.19 9.910 9.910 416,700 -0.24(-2.36%)
Apr 30, 2003 10.24 10.33 9.980 10.15 240,200 -0.13(-1.26%)
Apr 29, 2003 10.52 10.54 10.14 10.28 150,500 -0.30(-2.84%)
Apr 28, 2003 10.26 10.58 10.26 10.58 178,700 +0.45(+4.44%)
Apr 25, 2003 10.18 10.23 9.900 10.13 236,600 -0.15(-1.46%)
Apr 24, 2003 10.36 10.44 10.25 10.28 157,200 -0.11(-1.06%)
Apr 23, 2003 10.30 10.41 10.22 10.39 161,400 +0.04(+0.39%)
Apr 22, 2003 10.00 10.39 9.990 10.35 393,300 +0.29(+2.88%)
Apr 21, 2003 9.960 10.10 9.930 10.06 66,600 +0.02(+0.20%)
Apr 17, 2003 9.950 10.15 9.920 10.04 93,900 +0.29(+2.97%)
Apr 16, 2003 10.06 10.06 9.650 9.750 995,600 -0.15(-1.52%)
Apr 15, 2003 9.650 9.970 9.650 9.900 261,800 +0.11(+1.12%)
Apr 14, 2003 9.610 9.790 9.510 9.790 181,600 +0.09(+0.93%)
Apr 11, 2003 9.600 9.700 9.490 9.700 387,300 +0.10(+1.04%)
Apr 10, 2003 9.540 9.650 9.450 9.600 127,800 +0.17(+1.80%)
Apr 09, 2003 9.490 9.650 9.370 9.430 329,700 +0.04(+0.43%)
Apr 08, 2003 9.500 9.570 9.230 9.390 359,500 -0.10(-1.05%)
Apr 07, 2003 9.670 9.680 9.420 9.490 433,200 +0.04(+0.42%)
Apr 04, 2003 9.400 9.510 9.360 9.450 258,800 +0.34(+3.73%)
Apr 03, 2003 9.120 9.270 9.020 9.110 262,800 +0.09(+1.00%)
Apr 02, 2003 8.910 9.080 8.870 9.020 387,900 +0.56(+6.62%)
Apr 01, 2003 8.390 8.510 8.340 8.460 286,900 +0.14(+1.68%)
Mar 31, 2003 8.330 8.450 8.260 8.320 128,200 -0.20(-2.35%)
Mar 28, 2003 8.450 8.680 8.450 8.520 175,900 -0.20(-2.29%)
Mar 27, 2003 8.540 8.820 8.470 8.720 312,800 +0.08(+0.93%)
Mar 26, 2003 8.770 8.820 8.640 8.640 100,700 -0.13(-1.48%)
Mar 25, 2003 8.480 8.780 8.480 8.770 150,600 +0.42(+5.03%)
Mar 24, 2003 8.670 8.730 8.350 8.350 176,300 -0.76(-8.34%)
Mar 21, 2003 8.790 9.230 8.780 9.110 353,700 +0.57(+6.67%)
Mar 20, 2003 8.470 8.670 8.370 8.540 105,900 -0.08(-0.93%)
Mar 19, 2003 8.560 8.650 8.440 8.620 166,900 +0.09(+1.06%)
Mar 18, 2003 8.490 8.590 8.400 8.530 295,800 +0.08(+0.95%)
Mar 17, 2003 8.000 8.600 8.000 8.450 346,700 +0.27(+3.30%)
Mar 14, 2003 8.130 8.350 8.060 8.180 354,400 +0.14(+1.74%)
Mar 13, 2003 7.770 8.070 7.730 8.040 344,200 +0.37(+4.82%)
Mar 12, 2003 7.640 7.680 7.450 7.670 312,600 -0.11(-1.41%)
Mar 11, 2003 7.880 7.920 7.700 7.780 151,000 +0.00(+0.00%)
Mar 10, 2003 7.880 7.880 7.680 7.780 212,800 -0.30(-3.71%)
Mar 07, 2003 8.060 8.160 8.000 8.080 144,500 -0.05(-0.62%)
Mar 06, 2003 8.260 8.330 8.100 8.130 114,900 -0.45(-5.24%)
Mar 05, 2003 8.370 8.590 8.370 8.580 255,200 +0.16(+1.90%)
Mar 04, 2003 8.420 8.610 8.370 8.420 199,600 -0.24(-2.77%)
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.