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 )

11.88 +0.03 (+0.25%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.623 7.677 7.623 7.659 150,217 +0.07(+0.96%)
Jan 28, 2005 7.559 7.591 7.500 7.587 321,799 +0.05(+0.72%)
Jan 27, 2005 7.500 7.555 7.487 7.532 390,300 +0.00(+0.00%)
Jan 26, 2005 7.464 7.555 7.464 7.532 533,689 +0.10(+1.41%)
Jan 25, 2005 7.437 7.468 7.387 7.428 320,698 +0.03(+0.37%)
Jan 24, 2005 7.423 7.432 7.373 7.400 348,451 -0.04(-0.55%)
Jan 21, 2005 7.432 7.482 7.419 7.441 187,441 -0.01(-0.12%)
Jan 20, 2005 7.464 7.478 7.405 7.450 523,998 -0.10(-1.38%)
Jan 19, 2005 7.627 7.627 7.541 7.555 213,652 -0.06(-0.83%)
Jan 18, 2005 7.564 7.664 7.523 7.618 350,433 +0.00(+0.00%)
Jan 14, 2005 7.614 7.646 7.568 7.618 251,977 -0.03(-0.42%)
Jan 13, 2005 7.691 7.700 7.636 7.650 232,153 -0.05(-0.71%)
Jan 12, 2005 7.650 7.714 7.627 7.705 299,773 +0.02(+0.30%)
Jan 11, 2005 7.727 7.745 7.641 7.682 321,579 -0.05(-0.65%)
Jan 10, 2005 7.695 7.795 7.677 7.732 396,467 +0.04(+0.47%)
Jan 07, 2005 7.800 7.804 7.659 7.695 541,398 -0.06(-0.76%)
Jan 06, 2005 7.786 7.823 7.723 7.754 241,404 +0.02(+0.23%)
Jan 05, 2005 7.723 7.827 7.705 7.736 349,332 -0.08(-0.99%)
Jan 04, 2005 7.968 7.968 7.786 7.814 390,300 -0.20(-2.44%)
Jan 03, 2005 8.072 8.077 7.991 8.009 288,099 -0.05(-0.56%)
Dec 31, 2004 8.036 8.086 7.981 8.054 120,702 -0.00(-0.06%)
Dec 30, 2004 8.081 8.104 8.040 8.059 278,188 -0.01(-0.11%)
Dec 29, 2004 8.050 8.090 8.036 8.068 445,145 +0.03(+0.40%)
Dec 28, 2004 8.036 8.050 8.004 8.036 215,634 +0.01(+0.17%)
Dec 27, 2004 8.000 8.054 7.986 8.022 320,257 +0.07(+0.86%)
Dec 23, 2004 7.927 7.968 7.904 7.954 285,236 +0.08(+1.04%)
Dec 22, 2004 7.832 7.895 7.823 7.873 476,201 +0.05(+0.70%)
Dec 21, 2004 7.709 7.868 7.673 7.818 722,452 +0.13(+1.71%)
Dec 20, 2004 7.718 7.718 7.659 7.686 374,661 +0.05(+0.65%)
Dec 17, 2004 7.568 7.682 7.546 7.636 317,834 +0.01(+0.12%)
Dec 16, 2004 7.664 7.686 7.587 7.627 264,091 -0.05(-0.59%)
Dec 15, 2004 7.673 7.718 7.659 7.673 244,047 +0.03(+0.42%)
Dec 14, 2004 7.627 7.664 7.587 7.641 344,926 -0.00(-0.06%)
Dec 13, 2004 7.627 7.686 7.600 7.646 306,381 +0.09(+1.20%)
Dec 10, 2004 7.527 7.559 7.500 7.555 324,222 -0.03(-0.36%)
Dec 09, 2004 7.591 7.609 7.496 7.582 226,647 +0.00(+0.00%)
Dec 08, 2004 7.577 7.591 7.500 7.582 221,581 -0.00(-0.06%)
Dec 07, 2004 7.682 7.682 7.587 7.587 184,357 -0.00(-0.06%)
Dec 06, 2004 7.559 7.605 7.537 7.591 794,036 -0.00(-0.06%)
Dec 03, 2004 7.532 7.600 7.523 7.596 328,187 +0.06(+0.84%)
Dec 02, 2004 7.582 7.596 7.505 7.532 286,558 -0.03(-0.36%)
Dec 01, 2004 7.468 7.568 7.468 7.559 306,821 +0.12(+1.65%)
Nov 30, 2004 7.478 7.505 7.432 7.437 383,692 -0.03(-0.43%)
Nov 29, 2004 7.573 7.573 7.464 7.468 326,425 -0.09(-1.14%)
Nov 26, 2004 7.523 7.591 7.523 7.555 274,223 +0.13(+1.71%)
Nov 24, 2004 7.409 7.459 7.378 7.428 364,750 +0.09(+1.17%)
Nov 23, 2004 7.346 7.441 7.291 7.341 567,609 +0.03(+0.43%)
Nov 22, 2004 7.260 7.337 7.246 7.310 341,402 +0.03(+0.37%)
Nov 19, 2004 7.432 7.432 7.264 7.282 347,790 -0.05(-0.62%)
Nov 18, 2004 7.341 7.382 7.291 7.328 589,855 -0.03(-0.37%)
Nov 17, 2004 7.296 7.423 7.296 7.355 546,244 +0.21(+2.92%)
Nov 16, 2004 7.173 7.182 7.110 7.146 493,381 -0.01(-0.19%)
Nov 15, 2004 7.160 7.232 7.132 7.160 392,282 -0.05(-0.69%)
Nov 12, 2004 7.196 7.219 7.128 7.210 732,143 +0.00(+0.00%)
Nov 11, 2004 7.155 7.232 7.151 7.210 536,332 -0.07(-0.94%)
Nov 10, 2004 7.296 7.323 7.255 7.278 378,626 -0.04(-0.50%)
Nov 09, 2004 7.310 7.341 7.273 7.314 245,809 -0.10(-1.41%)
Nov 08, 2004 7.400 7.423 7.378 7.419 171,802 -0.00(-0.06%)
Nov 05, 2004 7.414 7.455 7.378 7.423 192,066 +0.02(+0.31%)
Nov 04, 2004 7.310 7.419 7.287 7.400 243,387 +0.08(+1.12%)
Nov 03, 2004 7.328 7.355 7.282 7.319 235,237 +0.09(+1.26%)
Nov 02, 2004 7.196 7.273 7.196 7.228 468,272 +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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.