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 )

11.37 +0.30 (+2.71%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jan 31, 2005 7.353 7.405 7.353 7.388 155,734 +0.07(+0.96%)
Jan 28, 2005 7.291 7.322 7.235 7.318 333,618 +0.05(+0.72%)
Jan 27, 2005 7.235 7.287 7.221 7.265 404,635 +0.00(+0.00%)
Jan 26, 2005 7.199 7.287 7.199 7.265 553,291 +0.10(+1.41%)
Jan 25, 2005 7.173 7.204 7.125 7.164 332,477 +0.03(+0.37%)
Jan 24, 2005 7.160 7.169 7.112 7.138 361,249 -0.04(-0.55%)
Jan 21, 2005 7.169 7.217 7.157 7.178 194,325 -0.01(-0.12%)
Jan 20, 2005 7.199 7.213 7.143 7.186 543,243 -0.10(-1.38%)
Jan 19, 2005 7.357 7.357 7.274 7.287 221,499 -0.06(-0.83%)
Jan 18, 2005 7.296 7.392 7.256 7.348 363,304 +0.00(+0.00%)
Jan 14, 2005 7.344 7.375 7.300 7.348 261,231 -0.03(-0.42%)
Jan 13, 2005 7.418 7.427 7.366 7.379 240,680 -0.05(-0.71%)
Jan 12, 2005 7.379 7.440 7.357 7.432 310,783 +0.02(+0.30%)
Jan 11, 2005 7.453 7.471 7.370 7.410 333,390 -0.05(-0.65%)
Jan 10, 2005 7.423 7.519 7.405 7.458 411,029 +0.04(+0.47%)
Jan 07, 2005 7.524 7.528 7.388 7.423 561,283 -0.06(-0.76%)
Jan 06, 2005 7.510 7.545 7.449 7.480 250,271 +0.02(+0.23%)
Jan 05, 2005 7.449 7.550 7.432 7.462 362,162 -0.07(-0.99%)
Jan 04, 2005 7.686 7.686 7.510 7.537 404,635 -0.19(-2.44%)
Jan 03, 2005 7.786 7.791 7.707 7.725 298,681 -0.04(-0.56%)
Dec 31, 2004 7.751 7.799 7.699 7.769 125,135 -0.00(-0.06%)
Dec 30, 2004 7.795 7.817 7.756 7.773 288,405 -0.01(-0.11%)
Dec 29, 2004 7.764 7.804 7.751 7.782 461,494 +0.03(+0.40%)
Dec 28, 2004 7.751 7.764 7.721 7.751 223,554 +0.01(+0.17%)
Dec 27, 2004 7.716 7.769 7.703 7.738 332,020 +0.07(+0.86%)
Dec 23, 2004 7.646 7.686 7.624 7.672 295,712 +0.08(+1.04%)
Dec 22, 2004 7.554 7.616 7.545 7.594 493,691 +0.05(+0.70%)
Dec 21, 2004 7.436 7.589 7.401 7.541 748,986 +0.13(+1.71%)
Dec 20, 2004 7.445 7.445 7.388 7.414 388,422 +0.05(+0.65%)
Dec 17, 2004 7.300 7.410 7.278 7.366 329,508 +0.01(+0.12%)
Dec 16, 2004 7.392 7.414 7.318 7.357 273,791 -0.04(-0.59%)
Dec 15, 2004 7.401 7.445 7.388 7.401 253,011 +0.03(+0.42%)
Dec 14, 2004 7.357 7.392 7.318 7.370 357,595 -0.00(-0.06%)
Dec 13, 2004 7.357 7.414 7.331 7.375 317,634 +0.09(+1.20%)
Dec 10, 2004 7.261 7.291 7.235 7.287 336,130 -0.03(-0.36%)
Dec 09, 2004 7.322 7.340 7.230 7.313 234,971 +0.00(+0.00%)
Dec 08, 2004 7.309 7.322 7.235 7.313 229,719 -0.00(-0.06%)
Dec 07, 2004 7.410 7.410 7.318 7.318 191,128 -0.00(-0.06%)
Dec 06, 2004 7.291 7.335 7.270 7.322 823,200 -0.00(-0.06%)
Dec 03, 2004 7.265 7.331 7.256 7.326 340,240 +0.06(+0.84%)
Dec 02, 2004 7.313 7.326 7.239 7.265 297,082 -0.03(-0.36%)
Dec 01, 2004 7.204 7.300 7.204 7.291 318,091 +0.12(+1.65%)
Nov 30, 2004 7.213 7.239 7.169 7.173 397,785 -0.03(-0.43%)
Nov 29, 2004 7.305 7.305 7.199 7.204 338,414 -0.08(-1.14%)
Nov 26, 2004 7.256 7.322 7.256 7.287 284,295 +0.12(+1.71%)
Nov 24, 2004 7.147 7.195 7.116 7.164 378,147 +0.08(+1.17%)
Nov 23, 2004 7.086 7.178 7.033 7.081 588,457 +0.03(+0.43%)
Nov 22, 2004 7.002 7.077 6.989 7.051 353,941 +0.03(+0.37%)
Nov 19, 2004 7.169 7.169 7.007 7.024 360,564 -0.04(-0.62%)
Nov 18, 2004 7.081 7.121 7.033 7.068 611,520 -0.03(-0.37%)
Nov 17, 2004 7.037 7.160 7.037 7.094 566,307 +0.20(+2.92%)
Nov 16, 2004 6.919 6.928 6.858 6.893 511,503 -0.01(-0.19%)
Nov 15, 2004 6.906 6.976 6.880 6.906 406,690 -0.05(-0.69%)
Nov 12, 2004 6.941 6.963 6.875 6.954 759,034 +0.00(+0.00%)
Nov 11, 2004 6.902 6.976 6.897 6.954 556,031 -0.07(-0.94%)
Nov 10, 2004 7.037 7.064 6.998 7.020 392,533 -0.04(-0.50%)
Nov 09, 2004 7.051 7.081 7.016 7.055 254,838 -0.10(-1.41%)
Nov 08, 2004 7.138 7.160 7.116 7.156 178,112 -0.00(-0.06%)
Nov 05, 2004 7.151 7.191 7.116 7.160 199,120 +0.02(+0.31%)
Nov 04, 2004 7.051 7.156 7.029 7.138 252,326 +0.08(+1.12%)
Nov 03, 2004 7.068 7.094 7.024 7.059 243,877 +0.09(+1.26%)
Nov 02, 2004 6.941 7.016 6.941 6.972 485,471 +0.04(+0.57%)
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.