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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.641 7.673 7.618 7.627 198,894 -0.09(-1.18%)
Jul 28, 2005 7.650 7.750 7.650 7.718 324,442 +0.07(+0.89%)
Jul 27, 2005 7.582 7.673 7.568 7.650 303,738 +0.16(+2.12%)
Jul 26, 2005 7.473 7.541 7.455 7.491 171,141 +0.10(+1.35%)
Jul 25, 2005 7.373 7.428 7.310 7.391 256,602 -0.10(-1.27%)
Jul 22, 2005 7.573 7.577 7.464 7.487 226,867 -0.05(-0.66%)
Jul 21, 2005 7.491 7.537 7.419 7.537 281,271 +0.07(+0.91%)
Jul 20, 2005 7.364 7.491 7.346 7.468 248,453 +0.09(+1.23%)
Jul 19, 2005 7.300 7.382 7.269 7.378 438,317 +0.15(+2.01%)
Jul 18, 2005 7.214 7.310 7.151 7.232 271,580 +0.02(+0.25%)
Jul 15, 2005 7.210 7.241 7.169 7.214 121,363 +0.00(+0.00%)
Jul 14, 2005 7.228 7.232 7.155 7.214 407,921 +0.04(+0.57%)
Jul 13, 2005 7.155 7.187 7.132 7.173 242,065 -0.03(-0.44%)
Jul 12, 2005 7.146 7.232 7.142 7.205 441,841 +0.15(+2.19%)
Jul 11, 2005 7.001 7.055 6.969 7.051 720,029 +0.10(+1.44%)
Jul 08, 2005 6.846 7.001 6.837 6.951 275,545 +0.10(+1.53%)
Jul 07, 2005 6.769 6.901 6.737 6.846 199,114 -0.05(-0.79%)
Jul 06, 2005 6.896 6.928 6.892 6.901 118,940 -0.03(-0.46%)
Jul 05, 2005 6.933 6.978 6.896 6.933 269,377 -0.04(-0.59%)
Jul 01, 2005 7.001 7.042 6.955 6.974 483,470 +0.00(+0.00%)
Jun 30, 2005 7.051 7.060 6.955 6.974 176,868 +0.03(+0.46%)
Jun 29, 2005 6.919 6.992 6.892 6.942 476,642 +0.08(+1.12%)
Jun 28, 2005 6.860 6.869 6.824 6.865 439,638 -0.05(-0.79%)
Jun 27, 2005 6.928 6.937 6.878 6.919 477,523 -0.06(-0.91%)
Jun 24, 2005 6.965 7.005 6.928 6.983 186,339 +0.02(+0.26%)
Jun 23, 2005 7.001 7.055 6.951 6.965 251,096 -0.11(-1.60%)
Jun 22, 2005 7.055 7.087 7.028 7.078 188,322 +0.02(+0.32%)
Jun 21, 2005 7.010 7.060 6.969 7.055 534,130 -0.05(-0.70%)
Jun 20, 2005 7.123 7.128 7.060 7.105 200,656 -0.10(-1.39%)
Jun 17, 2005 7.173 7.219 7.155 7.205 555,054 +0.14(+1.99%)
Jun 16, 2005 7.096 7.114 7.024 7.064 1,657,455 +0.00(+0.00%)
Jun 15, 2005 7.069 7.083 6.992 7.064 83,918 +0.03(+0.39%)
Jun 14, 2005 7.005 7.073 6.996 7.037 118,499 -0.00(-0.06%)
Jun 13, 2005 6.987 7.042 6.969 7.042 99,116 +0.00(+0.06%)
Jun 10, 2005 7.073 7.073 6.969 7.037 130,834 -0.04(-0.58%)
Jun 09, 2005 7.028 7.110 7.010 7.078 178,190 +0.07(+0.97%)
Jun 08, 2005 7.069 7.092 6.987 7.010 163,212 -0.09(-1.28%)
Jun 07, 2005 7.119 7.142 7.073 7.101 199,775 -0.00(-0.06%)
Jun 06, 2005 7.069 7.123 7.055 7.105 279,069 +0.04(+0.51%)
Jun 03, 2005 7.096 7.132 7.028 7.069 200,436 -0.11(-1.58%)
Jun 02, 2005 7.151 7.205 7.146 7.182 166,516 +0.04(+0.57%)
Jun 01, 2005 7.083 7.201 7.083 7.142 242,506 +0.02(+0.25%)
May 31, 2005 7.137 7.151 7.110 7.123 224,224 -0.07(-0.95%)
May 27, 2005 7.142 7.205 7.123 7.192 194,929 -0.03(-0.38%)
May 26, 2005 7.187 7.223 7.169 7.219 125,988 +0.03(+0.38%)
May 25, 2005 7.201 7.232 7.164 7.192 139,644 -0.06(-0.81%)
May 24, 2005 7.210 7.264 7.192 7.251 201,097 -0.02(-0.31%)
May 23, 2005 7.223 7.305 7.223 7.273 180,172 +0.08(+1.07%)
May 20, 2005 7.223 7.228 7.150 7.196 2,335,855 -0.10(-1.31%)
May 19, 2005 7.278 7.310 7.255 7.291 843,815 +0.01(+0.19%)
May 18, 2005 7.196 7.314 7.178 7.278 633,246 +0.12(+1.71%)
May 17, 2005 7.137 7.173 7.105 7.155 387,216 -0.04(-0.57%)
May 16, 2005 7.119 7.205 7.119 7.196 251,316 +0.08(+1.15%)
May 13, 2005 7.110 7.187 7.078 7.114 347,790 -0.00(-0.06%)
May 12, 2005 7.169 7.192 7.087 7.119 427,964 -0.06(-0.82%)
May 11, 2005 7.173 7.201 7.119 7.178 415,850 +0.09(+1.28%)
May 10, 2005 7.110 7.123 7.064 7.087 176,648 -0.11(-1.51%)
May 09, 2005 7.146 7.210 7.119 7.196 82,377 -0.00(-0.06%)
May 06, 2005 7.196 7.237 7.160 7.201 240,523 -0.02(-0.31%)
May 05, 2005 7.232 7.287 7.151 7.223 333,693 -0.02(-0.25%)
May 04, 2005 7.178 7.305 7.173 7.241 230,832 +0.08(+1.08%)
May 03, 2005 7.142 7.201 7.128 7.164 196,912 +0.05(+0.77%)
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.