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 )

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 5.783 5.868 5.779 5.847 160,845 +0.05(+0.87%)
Dec 30, 2003 5.783 5.817 5.741 5.796 165,109 +0.04(+0.66%)
Dec 29, 2003 5.720 5.792 5.699 5.758 228,594 +0.08(+1.41%)
Dec 26, 2003 5.648 5.712 5.598 5.678 99,018 -0.01(-0.22%)
Dec 24, 2003 5.526 5.699 5.526 5.691 96,412 +0.12(+2.20%)
Dec 23, 2003 5.615 5.636 5.564 5.568 343,247 -0.01(-0.15%)
Dec 22, 2003 5.517 5.593 5.547 5.577 337,561 +0.06(+1.07%)
Dec 19, 2003 5.564 5.564 5.492 5.517 271,944 -0.05(-0.98%)
Dec 18, 2003 5.450 5.581 5.463 5.572 485,141 +0.12(+2.25%)
Dec 17, 2003 5.433 5.450 5.416 5.450 540,335 +0.01(+0.23%)
Dec 16, 2003 5.403 5.446 5.391 5.437 285,920 +0.10(+1.82%)
Dec 15, 2003 5.395 5.395 5.319 5.340 438,238 -0.01(-0.24%)
Dec 12, 2003 5.311 5.353 5.289 5.353 330,692 +0.04(+0.80%)
Dec 11, 2003 5.247 5.332 5.218 5.311 338,035 +0.03(+0.48%)
Dec 10, 2003 5.277 5.281 5.247 5.285 407,206 -0.01(-0.24%)
Dec 09, 2003 5.285 5.323 5.260 5.298 335,666 +0.00(+0.00%)
Dec 08, 2003 5.201 5.298 5.201 5.298 380,201 +0.05(+1.05%)
Dec 05, 2003 5.256 5.340 5.256 5.243 141,894 -0.03(-0.56%)
Dec 04, 2003 5.268 5.302 5.260 5.273 149,474 +0.00(+0.08%)
Dec 03, 2003 5.268 5.268 5.268 5.268 291,369 +0.03(+0.65%)
Dec 02, 2003 5.235 5.256 5.235 5.235 211,538 +0.05(+0.90%)
Dec 01, 2003 5.074 5.222 5.180 5.188 773,431 +0.11(+2.25%)
Nov 28, 2003 5.024 5.125 5.024 5.074 92,859 +0.03(+0.50%)
Nov 26, 2003 5.040 5.049 4.986 5.049 161,555 +0.05(+0.93%)
Nov 25, 2003 5.007 5.007 4.960 5.002 171,268 -0.02(-0.42%)
Nov 24, 2003 4.960 5.045 4.973 5.024 325,243 +0.06(+1.28%)
Nov 21, 2003 4.876 4.977 4.905 4.960 277,629 +0.08(+1.73%)
Nov 20, 2003 4.855 4.935 4.855 4.876 173,873 -0.06(-1.20%)
Nov 19, 2003 4.888 4.943 4.884 4.935 719,658 +0.05(+0.95%)
Nov 18, 2003 4.910 4.918 4.884 4.888 276,682 -0.02(-0.34%)
Nov 17, 2003 4.918 4.918 4.842 4.905 243,518 -0.11(-2.27%)
Nov 14, 2003 5.045 5.091 4.981 5.019 425,683 -0.05(-0.92%)
Nov 13, 2003 4.973 5.019 4.973 5.066 517,831 +0.06(+1.27%)
Nov 12, 2003 4.859 5.028 4.850 5.002 715,394 +0.17(+3.58%)
Nov 11, 2003 4.850 4.842 4.808 4.829 211,301 -0.02(-0.44%)
Nov 10, 2003 4.905 4.910 4.838 4.850 1,064,326 -0.06(-1.20%)
Nov 07, 2003 4.863 4.935 4.859 4.910 1,319,215 +0.08(+1.66%)
Nov 06, 2003 4.800 4.850 4.800 4.829 181,928 +0.02(+0.35%)
Nov 05, 2003 4.808 4.829 4.779 4.812 219,829 -0.01(-0.26%)
Nov 04, 2003 4.846 4.872 4.825 4.825 127,423 -0.03(-0.52%)
Nov 03, 2003 4.821 4.897 4.838 4.850 174,383 +0.03(+0.61%)
Oct 31, 2003 4.834 4.855 4.808 4.821 290,184 -0.01(-0.26%)
Oct 30, 2003 4.842 4.876 4.821 4.834 203,247 +0.13(+2.78%)
Oct 29, 2003 4.749 4.787 4.703 4.703 358,881 -0.04(-0.89%)
Oct 28, 2003 4.686 4.766 4.682 4.745 407,679 +0.09(+1.90%)
Oct 27, 2003 4.644 4.749 4.644 4.656 241,623 +0.10(+2.13%)
Oct 24, 2003 4.551 4.593 4.542 4.559 587,239 -0.02(-0.37%)
Oct 23, 2003 4.517 4.593 4.496 4.576 5,230,905 +0.03(+0.56%)
Oct 22, 2003 4.559 4.597 4.530 4.551 266,969 -0.04(-0.92%)
Oct 21, 2003 4.593 4.635 4.580 4.593 293,738 -0.00(-0.09%)
Oct 20, 2003 4.538 4.606 4.538 4.597 230,963 +0.04(+0.83%)
Oct 17, 2003 4.618 4.593 4.525 4.559 324,770 -0.06(-1.28%)
Oct 16, 2003 4.635 4.635 4.580 4.618 417,629 +0.00(+0.09%)
Oct 15, 2003 4.656 4.656 4.597 4.614 272,181 -0.05(-1.18%)
Oct 14, 2003 4.610 4.677 4.610 4.669 279,288 +0.01(+0.18%)
Oct 13, 2003 4.618 4.703 4.639 4.660 145,921 +0.04(+0.91%)
Oct 10, 2003 4.614 4.644 4.589 4.618 236,648 +0.00(+0.09%)
Oct 09, 2003 4.601 4.673 4.601 4.614 1,251,939 +0.04(+0.83%)
Oct 08, 2003 4.530 4.610 4.538 4.576 203,721 +0.05(+1.03%)
Oct 07, 2003 4.513 4.542 4.483 4.530 314,347 -0.07(-1.47%)
Oct 06, 2003 4.530 4.610 4.530 4.597 565,445 +0.08(+1.68%)
Oct 03, 2003 4.500 4.584 4.471 4.521 318,137 +0.07(+1.61%)
Oct 02, 2003 4.433 4.466 4.399 4.449 155,870 -0.00(-0.09%)
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.