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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.217 5.398 5.217 5.326 325,543 +0.08(+1.56%)
Apr 29, 2002 5.276 5.312 5.221 5.244 240,083 -0.13(-2.37%)
Apr 26, 2002 5.348 5.389 5.294 5.371 139,644 +0.00(+0.00%)
Apr 25, 2002 5.348 5.394 5.085 5.371 354,838 -0.09(-1.58%)
Apr 24, 2002 5.448 5.489 5.366 5.457 795,798 +0.01(+0.25%)
Apr 23, 2002 5.512 5.548 5.444 5.444 505,055 -0.07(-1.24%)
Apr 22, 2002 5.516 5.630 5.403 5.512 723,993 -0.15(-2.72%)
Apr 19, 2002 5.630 5.698 5.584 5.666 907,690 +0.05(+0.89%)
Apr 18, 2002 5.612 5.630 5.448 5.616 529,064 +0.00(+0.08%)
Apr 17, 2002 5.566 5.652 5.543 5.612 466,730 +0.08(+1.39%)
Apr 16, 2002 5.394 5.553 5.394 5.534 612,101 +0.29(+5.45%)
Apr 15, 2002 5.267 5.348 5.221 5.248 758,354 +0.12(+2.30%)
Apr 12, 2002 5.207 5.257 5.130 5.130 349,772 -0.06(-1.14%)
Apr 11, 2002 5.235 5.280 5.139 5.189 311,887 -0.07(-1.30%)
Apr 10, 2002 5.239 5.289 5.239 5.257 1,804,368 +0.04(+0.70%)
Apr 09, 2002 5.148 5.221 5.121 5.221 1,015,617 +0.07(+1.41%)
Apr 08, 2002 5.062 5.148 5.062 5.148 409,683 -0.25(-4.55%)
Apr 05, 2002 5.407 5.407 5.289 5.394 351,534 -0.07(-1.25%)
Apr 04, 2002 5.475 5.512 5.407 5.462 227,748 -0.02(-0.33%)
Apr 03, 2002 5.539 5.566 5.475 5.480 372,239 +0.04(+0.67%)
Apr 02, 2002 5.425 5.516 5.421 5.444 187,661 -0.02(-0.33%)
Apr 01, 2002 5.357 5.480 5.357 5.462 189,643 +0.11(+2.12%)
Mar 29, 2002 5.412 5.475 5.335 5.348 580,384 +0.00(+0.00%)
Mar 28, 2002 5.412 5.475 5.335 5.348 580,384 +0.04(+0.68%)
Mar 27, 2002 5.244 5.330 5.244 5.312 411,004 -0.01(-0.17%)
Mar 26, 2002 5.330 5.357 5.303 5.321 380,608 -0.07(-1.26%)
Mar 25, 2002 5.439 5.439 5.362 5.389 339,640 -0.11(-2.06%)
Mar 22, 2002 5.516 5.580 5.489 5.503 241,184 -0.05(-0.82%)
Mar 21, 2002 5.562 5.580 5.466 5.548 270,479 -0.05(-0.81%)
Mar 20, 2002 5.643 5.680 5.589 5.593 398,229 -0.11(-1.91%)
Mar 19, 2002 5.634 5.739 5.634 5.702 481,708 +0.03(+0.48%)
Mar 18, 2002 5.607 5.698 5.580 5.675 272,461 +0.04(+0.73%)
Mar 15, 2002 5.494 5.652 5.494 5.634 291,403 +0.07(+1.22%)
Mar 14, 2002 5.475 5.616 5.475 5.566 186,339 +0.12(+2.17%)
Mar 13, 2002 5.466 5.548 5.439 5.448 268,496 +0.03(+0.50%)
Mar 12, 2002 5.394 5.448 5.371 5.421 210,127 -0.12(-2.21%)
Mar 11, 2002 5.466 5.562 5.430 5.543 221,140 +0.01(+0.16%)
Mar 08, 2002 5.571 5.630 5.534 5.534 142,728 -0.04(-0.73%)
Mar 07, 2002 5.575 5.625 5.494 5.575 230,832 +0.04(+0.66%)
Mar 06, 2002 5.380 5.584 5.380 5.539 380,168 +0.11(+2.09%)
Mar 05, 2002 5.425 5.507 5.403 5.425 294,487 +0.00(+0.00%)
Mar 04, 2002 5.425 5.534 5.403 5.425 270,699 +0.11(+2.14%)
Mar 01, 2002 5.280 5.353 5.230 5.312 421,797 +0.03(+0.52%)
Feb 28, 2002 5.257 5.312 5.185 5.285 258,585 +0.10(+2.02%)
Feb 27, 2002 5.130 5.271 5.130 5.180 470,034 +0.15(+2.98%)
Feb 26, 2002 5.117 5.117 5.017 5.030 702,849 -0.01(-0.18%)
Feb 25, 2002 4.967 5.067 4.935 5.040 299,112 +0.07(+1.37%)
Feb 22, 2002 4.962 4.980 4.858 4.971 135,680 +0.01(+0.18%)
Feb 21, 2002 4.949 5.067 4.908 4.962 503,954 -0.01(-0.27%)
Feb 20, 2002 4.935 5.017 4.903 4.976 192,507 +0.05(+0.92%)
Feb 19, 2002 5.003 5.003 4.885 4.931 215,414 -0.13(-2.60%)
Feb 18, 2002 5.198 5.212 5.044 5.062 185,018 +0.00(+0.00%)
Feb 15, 2002 5.198 5.212 5.044 5.062 185,018 -0.12(-2.36%)
Feb 14, 2002 5.176 5.262 5.167 5.185 217,396 +0.13(+2.51%)
Feb 13, 2002 5.040 5.108 5.040 5.058 246,911 +0.09(+1.83%)
Feb 12, 2002 5.017 5.062 4.953 4.967 420,475 -0.12(-2.41%)
Feb 11, 2002 5.040 5.103 5.030 5.089 269,157 -0.02(-0.36%)
Feb 08, 2002 5.017 5.126 4.976 5.108 425,982 +0.09(+1.72%)
Feb 07, 2002 5.017 5.194 5.017 5.021 320,037 +0.04(+0.82%)
Feb 06, 2002 4.971 5.012 4.926 4.980 175,547 +0.01(+0.18%)
Feb 05, 2002 5.030 5.044 4.772 4.971 239,422 -0.16(-3.10%)
Feb 04, 2002 5.185 5.198 5.112 5.130 1,421,116 -0.09(-1.74%)
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.