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 )

6.250 USD +0.130 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 24.46 24.56 24.14 24.36 1,124,200 +0.08(+0.33%)
Feb 27, 2007 25.15 25.18 24.05 24.28 1,408,000 -1.16(-4.56%)
Feb 26, 2007 25.51 25.54 25.30 25.44 829,967 +0.19(+0.75%)
Feb 23, 2007 25.29 25.29 25.19 25.25 931,100 -0.04(-0.16%)
Feb 22, 2007 25.29 25.33 25.20 25.29 1,502,300 +0.03(+0.12%)
Feb 21, 2007 25.36 25.38 25.11 25.26 2,312,000 -0.11(-0.43%)
Feb 20, 2007 25.50 25.51 25.35 25.37 1,826,100 -0.20(-0.78%)
Feb 16, 2007 25.69 25.69 25.45 25.57 11,533,000 -0.66(-2.52%)
Feb 15, 2007 26.30 26.33 26.21 26.23 206,000 +0.01(+0.04%)
Feb 14, 2007 26.02 26.28 26.00 26.22 186,356 +0.29(+1.12%)
Feb 13, 2007 25.82 25.96 25.74 25.93 235,970 +0.40(+1.57%)
Feb 12, 2007 25.71 25.71 25.48 25.53 307,100 -0.36(-1.39%)
Feb 09, 2007 25.97 26.04 25.79 25.89 248,600 -0.20(-0.77%)
Feb 08, 2007 26.00 26.17 25.92 26.09 189,900 -0.11(-0.42%)
Feb 07, 2007 26.14 26.28 26.10 26.20 1,213,400 +0.27(+1.04%)
Feb 06, 2007 25.91 25.96 25.75 25.93 753,500 +0.61(+2.41%)
Feb 05, 2007 25.24 25.32 25.16 25.32 310,100 +0.00(+0.00%)
Feb 02, 2007 25.23 25.32 25.12 25.32 288,000 -0.02(-0.08%)
Feb 01, 2007 25.23 25.34 25.13 25.34 284,000 +0.26(+1.04%)
Jan 31, 2007 24.69 25.10 24.66 25.08 750,400 +0.09(+0.36%)
Jan 30, 2007 24.84 24.99 24.76 24.99 272,000 +0.29(+1.17%)
Jan 29, 2007 24.66 24.80 24.62 24.70 179,600 +0.00(+0.00%)
Jan 26, 2007 24.73 24.73 24.51 24.70 384,200 -0.15(-0.60%)
Jan 25, 2007 25.09 25.20 24.80 24.85 352,100 -0.30(-1.19%)
Jan 24, 2007 25.07 25.19 25.01 25.15 228,700 +0.22(+0.88%)
Jan 23, 2007 24.80 25.02 24.76 24.93 223,300 +0.30(+1.22%)
Jan 22, 2007 24.94 24.94 24.54 24.63 282,500 -0.17(-0.69%)
Jan 19, 2007 24.61 24.85 24.61 24.80 183,700 +0.34(+1.39%)
Jan 18, 2007 24.65 24.71 24.42 24.46 306,600 -0.06(-0.24%)
Jan 17, 2007 24.52 24.63 24.40 24.52 242,500 -0.01(-0.04%)
Jan 16, 2007 24.74 24.79 24.42 24.53 274,800 +0.04(+0.16%)
Jan 12, 2007 24.38 24.58 24.37 24.49 165,600 +0.29(+1.20%)
Jan 11, 2007 23.98 24.25 23.94 24.20 327,500 +0.28(+1.17%)
Jan 10, 2007 23.85 23.96 23.81 23.92 150,600 -0.23(-0.95%)
Jan 09, 2007 24.36 24.38 24.10 24.15 239,500 -0.06(-0.25%)
Jan 08, 2007 24.26 24.26 24.07 24.21 175,000 -0.06(-0.25%)
Jan 05, 2007 24.44 24.50 24.15 24.27 625,200 -0.52(-2.10%)
Jan 04, 2007 24.69 24.79 24.56 24.79 593,100 +0.01(+0.04%)
Jan 03, 2007 24.87 25.00 24.70 24.78 659,700 +0.72(+2.99%)
Dec 29, 2006 24.00 24.18 24.00 24.06 270,000 -0.08(-0.33%)
Dec 28, 2006 24.19 24.22 24.05 24.14 200,300 -0.01(-0.04%)
Dec 27, 2006 23.86 24.16 23.81 24.15 225,500 +0.10(+0.42%)
Dec 26, 2006 24.00 24.07 23.85 24.05 76,300 +0.18(+0.75%)
Dec 22, 2006 23.97 24.00 23.76 23.87 181,100 -0.13(-0.54%)
Dec 21, 2006 24.01 24.14 23.97 24.00 275,200 -0.01(-0.04%)
Dec 20, 2006 24.15 24.23 24.01 24.01 199,900 -0.19(-0.79%)
Dec 19, 2006 23.94 24.22 23.93 24.20 364,800 +0.15(+0.62%)
Dec 18, 2006 24.17 24.20 24.04 24.05 221,700 -0.27(-1.11%)
Dec 15, 2006 24.46 24.47 24.28 24.32 321,000 +0.05(+0.21%)
Dec 14, 2006 24.18 24.29 24.15 24.27 314,000 -0.13(-0.53%)
Dec 13, 2006 24.27 24.42 24.19 24.40 276,600 +0.20(+0.83%)
Dec 12, 2006 24.12 24.25 24.06 24.20 209,800 -0.06(-0.25%)
Dec 11, 2006 24.12 24.30 24.10 24.26 235,200 +0.18(+0.75%)
Dec 08, 2006 24.19 24.23 24.00 24.08 297,200 +0.03(+0.12%)
Dec 07, 2006 24.19 24.28 24.01 24.05 171,000 -0.10(-0.41%)
Dec 06, 2006 24.25 24.27 24.13 24.15 321,600 -0.23(-0.94%)
Dec 05, 2006 24.24 24.39 24.20 24.38 231,000 +0.18(+0.74%)
Dec 04, 2006 24.05 24.29 24.03 24.20 796,200 +0.02(+0.08%)
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.