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 (%)
Oct 31, 2003 5.198 5.221 5.171 5.185 269,818 -0.01(-0.26%)
Oct 30, 2003 5.207 5.244 5.185 5.198 188,982 +0.14(+2.78%)
Oct 29, 2003 5.108 5.148 5.058 5.058 333,693 -0.05(-0.89%)
Oct 28, 2003 5.040 5.126 5.035 5.103 379,067 +0.10(+1.90%)
Oct 27, 2003 4.994 5.108 4.994 5.008 224,664 +0.10(+2.13%)
Oct 24, 2003 4.894 4.940 4.885 4.903 546,024 -0.02(-0.37%)
Oct 23, 2003 4.858 4.940 4.835 4.921 4,863,777 +0.03(+0.56%)
Oct 22, 2003 4.903 4.944 4.872 4.894 248,232 -0.05(-0.92%)
Oct 21, 2003 4.940 4.985 4.926 4.940 273,122 -0.00(-0.09%)
Oct 20, 2003 4.881 4.953 4.881 4.944 214,753 +0.04(+0.83%)
Oct 17, 2003 4.967 4.940 4.867 4.903 301,976 -0.06(-1.28%)
Oct 16, 2003 4.985 4.985 4.926 4.967 388,318 +0.00(+0.09%)
Oct 15, 2003 5.008 5.008 4.944 4.962 253,078 -0.06(-1.18%)
Oct 14, 2003 4.958 5.030 4.958 5.021 259,686 +0.01(+0.18%)
Oct 13, 2003 4.967 5.058 4.990 5.012 135,680 +0.05(+0.91%)
Oct 10, 2003 4.962 4.994 4.935 4.967 220,039 +0.00(+0.09%)
Oct 09, 2003 4.949 5.026 4.949 4.962 1,164,073 +0.04(+0.83%)
Oct 08, 2003 4.872 4.958 4.881 4.921 189,423 +0.05(+1.03%)
Oct 07, 2003 4.853 4.885 4.822 4.872 292,284 -0.07(-1.47%)
Oct 06, 2003 4.872 4.958 4.872 4.944 525,760 +0.08(+1.68%)
Oct 03, 2003 4.840 4.931 4.808 4.862 295,808 +0.08(+1.61%)
Oct 02, 2003 4.767 4.803 4.731 4.785 144,930 -0.00(-0.09%)
Oct 01, 2003 4.694 4.794 4.708 4.790 285,456 +0.10(+2.03%)
Sep 30, 2003 4.749 4.749 4.649 4.694 396,247 -0.01(-0.19%)
Sep 29, 2003 4.681 4.726 4.645 4.704 354,838 +0.02(+0.48%)
Sep 26, 2003 4.708 4.708 4.649 4.681 188,762 -0.05(-1.15%)
Sep 25, 2003 4.749 4.812 4.735 4.735 196,692 +0.02(+0.38%)
Sep 24, 2003 4.831 4.812 4.704 4.717 1,020,683 -0.11(-2.35%)
Sep 23, 2003 4.849 4.858 4.785 4.831 889,409 -0.05(-1.02%)
Sep 22, 2003 4.894 4.894 4.858 4.881 329,728 -0.07(-1.38%)
Sep 19, 2003 4.971 4.962 4.921 4.949 134,799 -0.02(-0.46%)
Sep 18, 2003 4.894 4.985 4.940 4.971 260,347 +0.08(+1.58%)
Sep 17, 2003 4.894 4.917 4.849 4.894 250,655 +0.00(+0.00%)
Sep 16, 2003 4.853 4.899 4.853 4.894 222,462 +0.04(+0.84%)
Sep 15, 2003 4.858 4.894 4.826 4.853 168,939 -0.04(-0.74%)
Sep 12, 2003 4.872 4.912 4.817 4.890 297,791 -0.04(-0.74%)
Sep 11, 2003 4.935 4.944 4.881 4.926 139,424 -0.02(-0.37%)
Sep 10, 2003 4.926 4.949 4.890 4.944 547,565 -0.07(-1.45%)
Sep 09, 2003 5.044 5.058 5.003 5.017 166,075 -0.01(-0.18%)
Sep 08, 2003 4.962 5.058 4.962 5.026 405,498 +0.06(+1.19%)
Sep 05, 2003 4.908 4.994 4.881 4.967 213,431 +0.03(+0.64%)
Sep 04, 2003 4.890 4.971 4.890 4.935 125,988 +0.04(+0.74%)
Sep 03, 2003 4.899 4.940 4.885 4.899 359,463 -0.01(-0.19%)
Sep 02, 2003 4.881 4.912 4.858 4.908 250,435 +0.03(+0.56%)
Aug 29, 2003 4.867 4.899 4.853 4.881 347,790 -0.03(-0.65%)
Aug 28, 2003 4.885 4.926 4.862 4.912 400,872 +0.06(+1.31%)
Aug 27, 2003 4.835 4.862 4.808 4.849 2,930,116 -0.03(-0.65%)
Aug 26, 2003 4.881 4.908 4.803 4.881 766,063 -0.02(-0.46%)
Aug 25, 2003 4.903 4.912 4.862 4.903 366,071 -0.01(-0.28%)
Aug 22, 2003 4.999 5.003 4.903 4.917 166,956 -0.10(-1.99%)
Aug 21, 2003 5.035 5.053 4.990 5.017 206,383 -0.01(-0.18%)
Aug 20, 2003 5.030 5.108 5.012 5.026 172,022 -0.01(-0.27%)
Aug 19, 2003 5.103 5.103 4.994 5.040 257,483 -0.03(-0.54%)
Aug 18, 2003 5.035 5.099 5.030 5.067 65,196 +0.04(+0.81%)
Aug 15, 2003 5.003 5.062 5.003 5.026 118,279 +0.00(+0.00%)
Aug 14, 2003 4.962 5.076 4.962 5.026 401,974 +0.08(+1.65%)
Aug 13, 2003 4.990 4.994 4.921 4.944 152,419 -0.07(-1.36%)
Aug 12, 2003 4.958 5.021 4.958 5.012 138,763 +0.05(+1.10%)
Aug 11, 2003 4.917 4.967 4.890 4.958 192,947 +0.04(+0.74%)
Aug 08, 2003 4.949 4.949 4.890 4.921 125,107 +0.01(+0.18%)
Aug 07, 2003 4.899 4.944 4.885 4.912 364,089 -0.06(-1.28%)
Aug 06, 2003 4.971 4.999 4.940 4.976 468,052 +0.01(+0.27%)
Aug 05, 2003 4.985 5.053 4.953 4.962 349,992 -0.00(-0.09%)
Aug 04, 2003 4.971 4.976 4.858 4.967 559,900 +0.03(+0.55%)
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.