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 )

10.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2005 7.689 7.720 7.663 7.676 514,801 -0.02(-0.23%)
Sep 29, 2005 7.606 7.703 7.593 7.694 486,924 +0.07(+0.86%)
Sep 28, 2005 7.619 7.668 7.611 7.628 361,480 +0.14(+1.87%)
Sep 27, 2005 7.497 7.506 7.449 7.488 378,617 -0.03(-0.41%)
Sep 26, 2005 7.479 7.549 7.479 7.519 253,630 +0.14(+1.90%)
Sep 23, 2005 7.379 7.405 7.352 7.379 170,001 -0.04(-0.47%)
Sep 22, 2005 7.352 7.414 7.322 7.414 379,988 +0.05(+0.65%)
Sep 21, 2005 7.396 7.418 7.344 7.366 118,132 -0.04(-0.53%)
Sep 20, 2005 7.431 7.475 7.357 7.405 331,776 -0.03(-0.35%)
Sep 19, 2005 7.427 7.471 7.414 7.431 325,378 -0.07(-0.99%)
Sep 16, 2005 7.492 7.536 7.453 7.506 341,144 +0.04(+0.53%)
Sep 15, 2005 7.479 7.479 7.436 7.466 312,811 -0.02(-0.29%)
Sep 14, 2005 7.527 7.545 7.466 7.488 199,705 -0.00(-0.06%)
Sep 13, 2005 7.527 7.536 7.479 7.492 271,453 -0.08(-1.10%)
Sep 12, 2005 7.549 7.598 7.549 7.576 218,670 -0.14(-1.87%)
Sep 09, 2005 7.703 7.738 7.672 7.720 284,249 +0.08(+1.03%)
Sep 08, 2005 7.624 7.681 7.615 7.641 255,915 +0.00(+0.00%)
Sep 07, 2005 7.624 7.672 7.598 7.641 329,262 -0.02(-0.29%)
Sep 06, 2005 7.624 7.668 7.619 7.663 417,462 +0.17(+2.28%)
Sep 02, 2005 7.479 7.532 7.466 7.492 154,234 +0.06(+0.77%)
Sep 01, 2005 7.427 7.488 7.405 7.436 284,706 +0.12(+1.61%)
Aug 31, 2005 7.191 7.322 7.173 7.317 979,333 +0.06(+0.84%)
Aug 30, 2005 7.199 7.256 7.177 7.256 1,216,741 +0.00(+0.00%)
Aug 29, 2005 7.221 7.265 7.171 7.256 5,411,699 -0.03(-0.36%)
Aug 26, 2005 7.331 7.344 7.269 7.282 468,416 -0.08(-1.07%)
Aug 25, 2005 7.344 7.383 7.326 7.361 180,968 -0.00(-0.06%)
Aug 24, 2005 7.396 7.401 7.339 7.366 525,083 -0.04(-0.53%)
Aug 23, 2005 7.444 7.449 7.370 7.405 931,349 -0.09(-1.17%)
Aug 22, 2005 7.492 7.506 7.449 7.492 498,121 +0.07(+1.00%)
Aug 19, 2005 7.344 7.422 7.344 7.418 221,869 +0.05(+0.71%)
Aug 18, 2005 7.335 7.396 7.335 7.366 287,904 -0.09(-1.23%)
Aug 17, 2005 7.422 7.501 7.405 7.457 210,673 -0.06(-0.81%)
Aug 16, 2005 7.602 7.606 7.497 7.519 236,721 -0.13(-1.66%)
Aug 15, 2005 7.619 7.663 7.598 7.646 353,711 -0.04(-0.46%)
Aug 12, 2005 7.659 7.698 7.633 7.681 252,945 -0.01(-0.11%)
Aug 11, 2005 7.646 7.698 7.633 7.689 243,348 +0.16(+2.09%)
Aug 10, 2005 7.580 7.633 7.506 7.532 277,851 +0.03(+0.35%)
Aug 09, 2005 7.471 7.523 7.453 7.506 304,356 +0.06(+0.76%)
Aug 08, 2005 7.475 7.484 7.427 7.449 333,832 +0.05(+0.71%)
Aug 05, 2005 7.396 7.422 7.357 7.396 427,972 -0.03(-0.41%)
Aug 04, 2005 7.427 7.449 7.357 7.427 713,592 -0.04(-0.47%)
Aug 03, 2005 7.414 7.471 7.396 7.462 163,146 +0.05(+0.65%)
Aug 02, 2005 7.374 7.418 7.352 7.414 193,079 +0.01(+0.12%)
Aug 01, 2005 7.436 7.440 7.379 7.405 152,863 +0.05(+0.71%)
Jul 29, 2005 7.366 7.396 7.344 7.352 206,331 -0.09(-1.18%)
Jul 28, 2005 7.374 7.471 7.374 7.440 336,574 +0.07(+0.89%)
Jul 27, 2005 7.309 7.396 7.296 7.374 315,095 +0.15(+2.12%)
Jul 26, 2005 7.204 7.269 7.186 7.221 177,541 +0.10(+1.35%)
Jul 25, 2005 7.107 7.160 7.046 7.125 266,197 -0.09(-1.27%)
Jul 22, 2005 7.300 7.304 7.195 7.217 235,350 -0.05(-0.66%)
Jul 21, 2005 7.221 7.265 7.151 7.265 291,789 +0.07(+0.91%)
Jul 20, 2005 7.099 7.221 7.081 7.199 257,743 +0.09(+1.23%)
Jul 19, 2005 7.037 7.116 7.007 7.112 454,707 +0.14(+2.01%)
Jul 18, 2005 6.954 7.046 6.893 6.972 281,735 +0.02(+0.25%)
Jul 15, 2005 6.950 6.980 6.910 6.954 125,901 +0.00(+0.00%)
Jul 14, 2005 6.967 6.972 6.897 6.954 423,174 +0.04(+0.57%)
Jul 13, 2005 6.897 6.928 6.875 6.915 251,117 -0.03(-0.44%)
Jul 12, 2005 6.889 6.972 6.884 6.945 458,362 +0.15(+2.19%)
Jul 11, 2005 6.748 6.801 6.718 6.797 746,953 +0.10(+1.44%)
Jul 08, 2005 6.600 6.748 6.591 6.700 285,848 +0.10(+1.53%)
Jul 07, 2005 6.525 6.652 6.495 6.600 206,560 -0.05(-0.79%)
Jul 06, 2005 6.648 6.678 6.643 6.652 123,387 -0.03(-0.46%)
Jul 05, 2005 6.683 6.727 6.648 6.683 279,450 -0.04(-0.59%)
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.