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: 4:10 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 (%)
Apr 30, 2003 4.323 4.361 4.213 4.285 568,998 -0.05(-1.26%)
Apr 29, 2003 4.441 4.449 4.281 4.340 356,512 -0.13(-2.84%)
Apr 28, 2003 4.331 4.466 4.331 4.466 423,314 +0.19(+4.44%)
Apr 25, 2003 4.297 4.319 4.179 4.276 560,471 -0.06(-1.46%)
Apr 24, 2003 4.373 4.407 4.327 4.340 372,384 -0.05(-1.06%)
Apr 23, 2003 4.348 4.395 4.314 4.386 382,333 +0.02(+0.39%)
Apr 22, 2003 4.221 4.386 4.217 4.369 931,670 +0.12(+2.88%)
Apr 21, 2003 4.205 4.264 4.192 4.247 157,765 +0.01(+0.20%)
Apr 17, 2003 4.200 4.285 4.188 4.238 222,435 +0.12(+2.97%)
Apr 16, 2003 4.247 4.247 4.074 4.116 2,358,432 -0.06(-1.52%)
Apr 15, 2003 4.074 4.209 4.074 4.179 620,166 +0.05(+1.12%)
Apr 14, 2003 4.057 4.133 4.015 4.133 430,184 +0.04(+0.93%)
Apr 11, 2003 4.053 4.095 4.006 4.095 917,457 +0.04(+1.04%)
Apr 10, 2003 4.027 4.074 3.989 4.053 302,739 +0.07(+1.80%)
Apr 09, 2003 4.006 4.074 3.955 3.981 781,011 +0.02(+0.43%)
Apr 08, 2003 4.010 4.040 3.896 3.964 851,603 -0.04(-1.05%)
Apr 07, 2003 4.082 4.086 3.977 4.006 1,026,187 +0.02(+0.42%)
Apr 04, 2003 3.968 4.015 3.951 3.989 613,059 +0.14(+3.73%)
Apr 03, 2003 3.850 3.913 3.808 3.846 622,535 +0.04(+1.00%)
Apr 02, 2003 3.761 3.833 3.744 3.808 918,878 +0.24(+6.62%)
Apr 01, 2003 3.542 3.592 3.521 3.571 679,624 +0.06(+1.68%)
Mar 31, 2003 3.516 3.567 3.487 3.512 303,687 -0.08(-2.35%)
Mar 28, 2003 3.567 3.664 3.567 3.597 416,681 -0.08(-2.29%)
Mar 27, 2003 3.605 3.723 3.576 3.681 740,977 +0.03(+0.93%)
Mar 26, 2003 3.702 3.723 3.647 3.647 238,543 -0.05(-1.48%)
Mar 25, 2003 3.580 3.706 3.580 3.702 356,749 +0.18(+5.03%)
Mar 24, 2003 3.660 3.685 3.525 3.525 417,629 -0.32(-8.34%)
Mar 21, 2003 3.711 3.896 3.706 3.846 837,864 +0.24(+6.67%)
Mar 20, 2003 3.576 3.660 3.533 3.605 250,861 -0.03(-0.93%)
Mar 19, 2003 3.614 3.652 3.563 3.639 395,361 +0.04(+1.06%)
Mar 18, 2003 3.584 3.626 3.546 3.601 700,707 +0.03(+0.95%)
Mar 17, 2003 3.377 3.630 3.377 3.567 821,282 +0.11(+3.30%)
Mar 14, 2003 3.432 3.525 3.402 3.453 839,522 +0.06(+1.74%)
Mar 13, 2003 3.280 3.407 3.263 3.394 815,359 +0.16(+4.82%)
Mar 12, 2003 3.225 3.242 3.145 3.238 740,504 -0.05(-1.41%)
Mar 11, 2003 3.326 3.343 3.251 3.284 357,697 +0.00(+0.00%)
Mar 10, 2003 3.326 3.326 3.242 3.284 504,092 -0.13(-3.71%)
Mar 07, 2003 3.402 3.445 3.377 3.411 342,299 -0.02(-0.62%)
Mar 06, 2003 3.487 3.516 3.419 3.432 272,181 -0.19(-5.24%)
Mar 05, 2003 3.533 3.626 3.533 3.622 604,531 +0.07(+1.90%)
Mar 04, 2003 3.554 3.635 3.533 3.554 472,823 -0.10(-2.77%)
Mar 03, 2003 3.732 3.753 3.630 3.656 396,546 +0.10(+2.73%)
Feb 28, 2003 3.563 3.614 3.529 3.559 428,999 +0.11(+3.06%)
Feb 27, 2003 3.462 3.516 3.445 3.453 327,612 +0.08(+2.51%)
Feb 26, 2003 3.407 3.415 3.339 3.369 476,613 -0.11(-3.04%)
Feb 25, 2003 3.491 3.491 3.377 3.474 428,525 -0.04(-1.20%)
Feb 24, 2003 3.563 3.584 3.516 3.516 262,942 -0.17(-4.69%)
Feb 21, 2003 3.647 3.711 3.622 3.690 248,019 +0.11(+3.19%)
Feb 20, 2003 3.673 3.673 3.571 3.576 270,997 -0.02(-0.47%)
Feb 19, 2003 3.664 3.668 3.563 3.592 424,498 -0.12(-3.19%)
Feb 18, 2003 3.715 3.757 3.681 3.711 415,497 +0.09(+2.45%)
Feb 14, 2003 3.457 3.639 3.457 3.622 705,208 +0.17(+4.89%)
Feb 13, 2003 3.411 3.474 3.411 3.453 505,987 +0.07(+2.00%)
Feb 12, 2003 3.432 3.462 3.377 3.386 436,816 -0.16(-4.41%)
Feb 11, 2003 3.504 3.550 3.466 3.542 1,111,940 +0.05(+1.57%)
Feb 10, 2003 3.466 3.516 3.419 3.487 484,667 -0.01(-0.36%)
Feb 07, 2003 3.554 3.567 3.466 3.500 718,236 -0.08(-2.24%)
Feb 06, 2003 3.618 3.635 3.546 3.580 823,650 -0.11(-3.09%)
Feb 05, 2003 3.647 3.766 3.643 3.694 392,282 +0.06(+1.74%)
Feb 04, 2003 3.673 3.690 3.584 3.630 992,550 -0.10(-2.60%)
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.