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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2002 5.121 5.171 5.074 5.146 370,488 +0.03(+0.66%)
May 28, 2002 5.125 5.138 5.024 5.112 503,381 +0.01(+0.17%)
May 27, 2002 5.087 5.142 5.074 5.104 1,955,726 +0.00(+0.00%)
May 24, 2002 5.087 5.142 5.074 5.104 1,955,726 +0.03(+0.58%)
May 23, 2002 5.032 5.150 5.024 5.074 2,305,132 +0.03(+0.67%)
May 22, 2002 5.040 5.087 4.998 5.040 845,207 -0.02(-0.33%)
May 21, 2002 5.150 5.180 5.057 5.057 236,885 -0.14(-2.60%)
May 20, 2002 5.176 5.230 5.163 5.192 206,327 -0.08(-1.60%)
May 17, 2002 5.268 5.311 5.150 5.277 255,836 +0.07(+1.38%)
May 16, 2002 5.192 5.209 5.112 5.205 305,819 -0.05(-0.88%)
May 15, 2002 5.116 5.311 5.104 5.251 374,515 +0.06(+1.14%)
May 14, 2002 5.209 5.218 5.138 5.192 304,871 -0.02(-0.32%)
May 13, 2002 5.138 5.226 5.108 5.209 205,853 +0.09(+1.73%)
May 10, 2002 5.184 5.197 5.095 5.121 278,577 -0.06(-1.22%)
May 09, 2002 5.192 5.222 5.150 5.184 199,931 -0.05(-0.97%)
May 08, 2002 5.226 5.277 5.180 5.235 422,603 +0.18(+3.59%)
May 07, 2002 5.133 5.154 5.053 5.053 476,850 +0.01(+0.17%)
May 06, 2002 5.146 5.146 5.045 5.045 405,547 -0.10(-1.97%)
May 03, 2002 5.133 5.163 5.095 5.146 598,846 +0.13(+2.61%)
May 02, 2002 5.057 5.091 4.986 5.015 487,747 +0.01(+0.25%)
May 01, 2002 4.994 5.040 4.918 5.002 560,471 +0.05(+1.02%)
Apr 30, 2002 4.850 5.019 4.850 4.952 350,116 +0.08(+1.56%)
Apr 29, 2002 4.905 4.939 4.855 4.876 258,205 -0.12(-2.37%)
Apr 26, 2002 4.973 5.011 4.922 4.994 150,185 +0.00(+0.00%)
Apr 25, 2002 4.973 5.015 4.728 4.994 381,622 -0.08(-1.58%)
Apr 24, 2002 5.066 5.104 4.990 5.074 855,867 +0.01(+0.25%)
Apr 23, 2002 5.125 5.159 5.062 5.062 543,178 -0.06(-1.24%)
Apr 22, 2002 5.129 5.235 5.024 5.125 778,642 -0.14(-2.72%)
Apr 19, 2002 5.235 5.298 5.192 5.268 976,205 +0.05(+0.89%)
Apr 18, 2002 5.218 5.235 5.066 5.222 568,998 +0.00(+0.08%)
Apr 17, 2002 5.176 5.256 5.154 5.218 501,960 +0.07(+1.39%)
Apr 16, 2002 5.015 5.163 5.015 5.146 658,304 +0.27(+5.45%)
Apr 15, 2002 4.897 4.973 4.855 4.880 815,596 +0.11(+2.30%)
Apr 12, 2002 4.842 4.888 4.770 4.770 376,174 -0.05(-1.14%)
Apr 11, 2002 4.867 4.910 4.779 4.825 335,429 -0.06(-1.30%)
Apr 10, 2002 4.872 4.918 4.872 4.888 1,940,566 +0.03(+0.70%)
Apr 09, 2002 4.787 4.855 4.762 4.855 1,092,279 +0.07(+1.41%)
Apr 08, 2002 4.707 4.787 4.707 4.787 440,607 -0.23(-4.55%)
Apr 05, 2002 5.028 5.028 4.918 5.015 378,069 -0.06(-1.25%)
Apr 04, 2002 5.091 5.125 5.028 5.078 244,939 -0.02(-0.33%)
Apr 03, 2002 5.150 5.176 5.091 5.095 400,336 +0.03(+0.67%)
Apr 02, 2002 5.045 5.129 5.040 5.062 201,826 -0.02(-0.33%)
Apr 01, 2002 4.981 5.095 4.981 5.078 203,958 +0.11(+2.12%)
Mar 29, 2002 5.032 5.091 4.960 4.973 624,193 +0.00(+0.00%)
Mar 28, 2002 5.032 5.091 4.960 4.973 624,193 +0.03(+0.68%)
Mar 27, 2002 4.876 4.956 4.876 4.939 442,028 -0.01(-0.17%)
Mar 26, 2002 4.956 4.981 4.931 4.948 409,338 -0.06(-1.26%)
Mar 25, 2002 5.057 5.057 4.986 5.011 365,277 -0.11(-2.06%)
Mar 22, 2002 5.129 5.188 5.104 5.116 259,389 -0.04(-0.82%)
Mar 21, 2002 5.171 5.188 5.083 5.159 290,895 -0.04(-0.81%)
Mar 20, 2002 5.247 5.281 5.197 5.201 428,288 -0.10(-1.91%)
Mar 19, 2002 5.239 5.336 5.239 5.302 518,068 +0.03(+0.48%)
Mar 18, 2002 5.213 5.298 5.188 5.277 293,027 +0.04(+0.73%)
Mar 15, 2002 5.108 5.256 5.108 5.239 313,399 +0.06(+1.22%)
Mar 14, 2002 5.091 5.222 5.091 5.176 200,405 +0.11(+2.17%)
Mar 13, 2002 5.083 5.159 5.057 5.066 288,763 +0.03(+0.50%)
Mar 12, 2002 5.015 5.066 4.994 5.040 225,988 -0.11(-2.21%)
Mar 11, 2002 5.083 5.171 5.049 5.154 237,833 +0.01(+0.16%)
Mar 08, 2002 5.180 5.235 5.146 5.146 153,501 -0.04(-0.73%)
Mar 07, 2002 5.184 5.230 5.108 5.184 248,256 +0.03(+0.66%)
Mar 06, 2002 5.002 5.192 5.002 5.150 408,864 +0.11(+2.09%)
Mar 05, 2002 5.045 5.121 5.024 5.045 316,715 +0.00(+0.00%)
Mar 04, 2002 5.045 5.146 5.024 5.045 291,132 +0.11(+2.14%)
Mar 01, 2002 4.910 4.977 4.863 4.939 453,635 +0.03(+0.52%)
Feb 28, 2002 4.888 4.939 4.821 4.914 278,103 +0.10(+2.02%)
Feb 27, 2002 4.770 4.901 4.770 4.817 505,513 +0.14(+2.98%)
Feb 26, 2002 4.758 4.758 4.665 4.677 755,901 -0.01(-0.18%)
Feb 25, 2002 4.618 4.711 4.589 4.686 321,690 +0.06(+1.37%)
Feb 22, 2002 4.614 4.631 4.517 4.622 145,921 +0.01(+0.18%)
Feb 21, 2002 4.601 4.711 4.563 4.614 541,994 -0.01(-0.27%)
Feb 20, 2002 4.589 4.665 4.559 4.627 207,037 +0.04(+0.92%)
Feb 19, 2002 4.652 4.652 4.542 4.584 231,674 -0.12(-2.60%)
Feb 18, 2002 4.834 4.846 4.690 4.707 198,983 +0.00(+0.00%)
Feb 15, 2002 4.834 4.846 4.690 4.707 198,983 -0.11(-2.36%)
Feb 14, 2002 4.812 4.893 4.804 4.821 233,805 +0.12(+2.51%)
Feb 13, 2002 4.686 4.749 4.686 4.703 265,548 +0.08(+1.83%)
Feb 12, 2002 4.665 4.707 4.606 4.618 452,214 -0.11(-2.41%)
Feb 11, 2002 4.686 4.745 4.677 4.732 289,474 -0.02(-0.36%)
Feb 08, 2002 4.665 4.766 4.627 4.749 458,136 +0.08(+1.72%)
Feb 07, 2002 4.665 4.829 4.665 4.669 344,194 +0.04(+0.82%)
Feb 06, 2002 4.622 4.660 4.580 4.631 188,797 +0.01(+0.18%)
Feb 05, 2002 4.677 4.690 4.437 4.622 257,494 -0.15(-3.10%)
Feb 04, 2002 4.821 4.834 4.753 4.770 1,528,385 -0.08(-1.74%)
Feb 01, 2002 4.888 4.939 4.825 4.855 521,148 +0.00(+0.09%)
Jan 31, 2002 4.863 4.880 4.783 4.850 244,939 -0.03(-0.52%)
Jan 30, 2002 4.749 4.897 4.728 4.876 476,139 +0.06(+1.23%)
Jan 29, 2002 4.939 4.977 4.736 4.817 359,355 -0.09(-1.81%)
Jan 28, 2002 4.884 4.952 4.876 4.905 336,851 -0.01(-0.26%)
Jan 25, 2002 4.872 4.998 4.872 4.918 196,378 -0.02(-0.34%)
Jan 24, 2002 5.002 5.045 4.931 4.935 1,667,200 -0.05(-1.10%)
Jan 23, 2002 4.897 5.024 4.859 4.990 365,988 +0.09(+1.90%)
Jan 22, 2002 4.901 4.960 4.867 4.897 305,582 +0.06(+1.31%)
Jan 21, 2002 4.791 4.850 4.791 4.834 254,651 +0.00(+0.00%)
Jan 18, 2002 4.791 4.850 4.791 4.834 254,651 -0.04(-0.78%)
Jan 17, 2002 4.783 4.905 4.783 4.872 449,134 +0.19(+3.96%)
Jan 16, 2002 4.694 4.758 4.622 4.686 471,639 -0.11(-2.20%)
Jan 15, 2002 4.791 4.897 4.770 4.791 588,660 +0.22(+4.90%)
Jan 14, 2002 4.660 4.720 4.546 4.568 292,553 -0.24(-4.92%)
Jan 11, 2002 4.791 4.897 4.686 4.804 375,463 +0.01(+0.26%)
Jan 10, 2002 4.711 4.872 4.673 4.791 2,168,213 -0.46(-8.84%)
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.