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 )

10.50 -0.17 (-1.59%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
May 31, 2002 5.309 5.361 5.260 5.335 357,367 +0.04(+0.66%)
May 28, 2002 5.313 5.326 5.208 5.300 485,553 +0.01(+0.17%)
May 27, 2002 5.274 5.331 5.260 5.291 1,886,462 +0.00(+0.00%)
May 24, 2002 5.274 5.331 5.260 5.291 1,886,462 +0.03(+0.58%)
May 23, 2002 5.217 5.339 5.208 5.260 2,223,494 +0.04(+0.67%)
May 22, 2002 5.225 5.274 5.182 5.225 815,273 -0.02(-0.33%)
May 21, 2002 5.339 5.370 5.243 5.243 228,495 -0.14(-2.60%)
May 20, 2002 5.366 5.422 5.352 5.383 199,020 -0.09(-1.60%)
May 17, 2002 5.462 5.506 5.339 5.471 246,775 +0.07(+1.38%)
May 16, 2002 5.383 5.401 5.300 5.396 294,988 -0.05(-0.88%)
May 15, 2002 5.304 5.506 5.291 5.444 361,252 +0.06(+1.14%)
May 14, 2002 5.401 5.409 5.326 5.383 294,074 -0.02(-0.32%)
May 13, 2002 5.326 5.418 5.295 5.401 198,563 +0.09(+1.73%)
May 10, 2002 5.374 5.387 5.282 5.309 268,711 -0.07(-1.22%)
May 09, 2002 5.383 5.414 5.339 5.374 192,850 -0.05(-0.97%)
May 08, 2002 5.418 5.471 5.370 5.427 407,636 +0.19(+3.59%)
May 07, 2002 5.322 5.344 5.239 5.239 459,962 +0.01(+0.17%)
May 06, 2002 5.335 5.335 5.230 5.230 391,185 -0.11(-1.97%)
May 03, 2002 5.322 5.352 5.282 5.335 577,637 +0.14(+2.61%)
May 02, 2002 5.243 5.278 5.169 5.199 470,473 +0.01(+0.25%)
May 01, 2002 5.177 5.225 5.099 5.186 540,621 +0.05(+1.02%)
Apr 30, 2002 5.029 5.204 5.029 5.134 337,717 +0.08(+1.56%)
Apr 29, 2002 5.085 5.120 5.033 5.055 249,060 -0.12(-2.37%)
Apr 26, 2002 5.155 5.195 5.103 5.177 144,866 +0.00(+0.00%)
Apr 25, 2002 5.155 5.199 4.902 5.177 368,107 -0.08(-1.58%)
Apr 24, 2002 5.252 5.291 5.173 5.260 825,556 +0.01(+0.25%)
Apr 23, 2002 5.313 5.348 5.247 5.247 523,941 -0.07(-1.24%)
Apr 22, 2002 5.317 5.427 5.208 5.313 751,066 -0.15(-2.72%)
Apr 19, 2002 5.427 5.492 5.383 5.462 941,631 +0.05(+0.89%)
Apr 18, 2002 5.409 5.427 5.252 5.414 548,847 +0.00(+0.08%)
Apr 17, 2002 5.366 5.449 5.344 5.409 484,183 +0.07(+1.39%)
Apr 16, 2002 5.199 5.352 5.199 5.335 634,990 +0.28(+5.45%)
Apr 15, 2002 5.077 5.155 5.033 5.059 786,711 +0.11(+2.30%)
Apr 12, 2002 5.020 5.068 4.945 4.945 362,851 -0.06(-1.14%)
Apr 11, 2002 5.046 5.090 4.954 5.002 323,550 -0.07(-1.30%)
Apr 10, 2002 5.050 5.099 5.050 5.068 1,871,839 +0.04(+0.70%)
Apr 09, 2002 4.963 5.033 4.937 5.033 1,053,595 +0.07(+1.41%)
Apr 08, 2002 4.880 4.963 4.880 4.963 425,002 -0.24(-4.55%)
Apr 05, 2002 5.212 5.212 5.099 5.199 364,679 -0.07(-1.25%)
Apr 04, 2002 5.278 5.313 5.212 5.265 236,264 -0.02(-0.33%)
Apr 03, 2002 5.339 5.366 5.278 5.282 386,158 +0.04(+0.67%)
Apr 02, 2002 5.230 5.317 5.225 5.247 194,678 -0.02(-0.33%)
Apr 01, 2002 5.164 5.282 5.164 5.265 196,735 +0.11(+2.12%)
Mar 29, 2002 5.217 5.278 5.142 5.155 602,086 +0.00(+0.00%)
Mar 28, 2002 5.217 5.278 5.142 5.155 602,086 +0.04(+0.68%)
Mar 27, 2002 5.055 5.138 5.055 5.120 426,373 -0.01(-0.17%)
Mar 26, 2002 5.138 5.164 5.112 5.129 394,841 -0.07(-1.26%)
Mar 25, 2002 5.243 5.243 5.169 5.195 352,340 -0.11(-2.06%)
Mar 22, 2002 5.317 5.379 5.291 5.304 250,203 -0.04(-0.82%)
Mar 21, 2002 5.361 5.379 5.269 5.348 280,593 -0.04(-0.81%)
Mar 20, 2002 5.440 5.475 5.387 5.392 413,120 -0.11(-1.91%)
Mar 19, 2002 5.431 5.532 5.431 5.497 499,720 +0.03(+0.48%)
Mar 18, 2002 5.405 5.492 5.379 5.471 282,649 +0.04(+0.73%)
Mar 15, 2002 5.295 5.449 5.295 5.431 302,300 +0.07(+1.22%)
Mar 14, 2002 5.278 5.414 5.278 5.366 193,307 +0.11(+2.17%)
Mar 13, 2002 5.269 5.348 5.243 5.252 278,536 +0.03(+0.50%)
Mar 12, 2002 5.199 5.252 5.177 5.225 217,985 -0.12(-2.21%)
Mar 11, 2002 5.269 5.361 5.234 5.344 229,409 +0.01(+0.16%)
Mar 08, 2002 5.370 5.427 5.335 5.335 148,065 -0.04(-0.73%)
Mar 07, 2002 5.374 5.422 5.295 5.374 239,463 +0.04(+0.66%)
Mar 06, 2002 5.186 5.383 5.186 5.339 394,384 +0.11(+2.09%)
Mar 05, 2002 5.230 5.309 5.208 5.230 305,499 +0.00(+0.00%)
Mar 04, 2002 5.230 5.335 5.208 5.230 280,821 +0.11(+2.14%)
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.