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 )

10.96 +0.13 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 30, 2002 4.263 4.372 4.241 4.280 237,178 -0.10(-2.30%)
Aug 29, 2002 4.302 4.411 4.258 4.381 629,277 +0.03(+0.70%)
Aug 28, 2002 4.416 4.468 4.333 4.350 38,912,868 -0.19(-4.15%)
Aug 27, 2002 4.556 4.622 4.525 4.538 405,808 +0.11(+2.37%)
Aug 26, 2002 4.442 4.442 4.285 4.433 225,525 +0.08(+1.91%)
Aug 23, 2002 4.433 4.438 4.302 4.350 29,567,380 -0.12(-2.74%)
Aug 22, 2002 4.446 4.508 4.411 4.473 221,412 +0.01(+0.20%)
Aug 21, 2002 4.376 4.486 4.350 4.464 516,400 +0.20(+4.62%)
Aug 20, 2002 4.289 4.350 4.228 4.267 506,118 +0.17(+4.17%)
Aug 16, 2002 4.092 4.171 4.022 4.096 45,699 +0.00(+0.11%)
Aug 15, 2002 4.048 4.219 4.018 4.092 1,108,891 +0.05(+1.19%)
Aug 14, 2002 3.983 4.044 3.886 4.044 362,394 +0.06(+1.54%)
Aug 13, 2002 3.917 4.140 3.904 3.983 425,002 +0.04(+0.89%)
Aug 12, 2002 3.991 4.031 3.939 3.948 321,950 +0.04(+1.01%)
Aug 07, 2002 3.899 3.939 3.764 3.908 744,896 -0.05(-1.33%)
Aug 06, 2002 3.786 3.983 3.786 3.961 467,274 +0.30(+8.25%)
Aug 05, 2002 3.777 3.829 3.637 3.659 552,046 -0.30(-7.62%)
Aug 02, 2002 3.934 3.969 3.829 3.961 619,681 +0.04(+0.89%)
Aug 01, 2002 4.035 4.035 3.860 3.926 522,341 -0.17(-4.17%)
Jul 31, 2002 4.158 4.219 4.039 4.096 523,941 -0.15(-3.60%)
Jul 30, 2002 4.333 4.333 4.223 4.250 822,814 -0.24(-5.27%)
Jul 29, 2002 4.263 4.608 4.258 4.486 1,136,310 +0.39(+9.39%)
Jul 26, 2002 4.066 4.140 3.895 4.101 734,843 -0.10(-2.40%)
Jul 25, 2002 4.109 4.324 4.083 4.201 591,119 +0.04(+0.95%)
Jul 24, 2002 3.821 4.206 3.808 4.162 1,283,233 +0.12(+2.92%)
Jul 23, 2002 4.136 4.210 4.044 4.044 624,479 -0.12(-2.84%)
Jul 22, 2002 4.276 4.394 4.118 4.162 900,502 -0.23(-5.28%)
Jul 19, 2002 4.508 4.543 4.390 4.394 600,944 -0.28(-6.08%)
Jul 17, 2002 4.630 4.766 4.608 4.678 615,339 +0.06(+1.23%)
Jul 12, 2002 4.687 4.722 4.613 4.622 225,297 -0.15(-3.12%)
Jul 11, 2002 4.626 4.770 4.578 4.770 445,338 +0.00(+0.00%)
Jul 10, 2002 4.963 5.011 4.713 4.770 767,289 -0.15(-3.11%)
Jul 09, 2002 4.989 5.064 4.902 4.923 374,047 -0.21(-4.09%)
Jul 08, 2002 5.116 5.134 5.046 5.134 68,548 +0.12(+2.45%)
Jul 05, 2002 4.897 5.072 4.897 5.011 541,764 +0.37(+7.92%)
Jul 04, 2002 4.587 4.665 4.547 4.643 471,158 +0.00(+0.00%)
Jul 03, 2002 4.587 4.665 4.547 4.643 471,158 -0.07(-1.39%)
Jul 02, 2002 4.762 4.766 4.622 4.709 567,355 -0.08(-1.65%)
Jul 01, 2002 4.928 4.998 4.783 4.788 515,029 -0.10(-2.06%)
Jun 28, 2002 4.923 5.046 4.888 4.888 639,560 +0.04(+0.90%)
Jun 27, 2002 4.748 4.902 4.696 4.845 563,699 +0.18(+3.75%)
Jun 26, 2002 4.639 4.770 4.604 4.670 535,137 -0.03(-0.56%)
Jun 25, 2002 4.748 4.827 4.670 4.696 794,709 -0.15(-3.16%)
Jun 21, 2002 4.880 4.954 4.770 4.849 40,786,532 -0.11(-2.29%)
Jun 20, 2002 4.998 5.002 4.888 4.963 264,369 -0.02(-0.35%)
Jun 19, 2002 4.967 5.024 4.950 4.980 509,317 -0.11(-2.23%)
Jun 18, 2002 5.046 5.129 5.024 5.094 516,857 +0.01(+0.17%)
Jun 17, 2002 4.937 5.099 4.937 5.085 390,042 +0.21(+4.22%)
Jun 14, 2002 4.853 4.915 4.770 4.880 664,694 -0.19(-3.71%)
Jun 12, 2002 5.077 5.107 4.972 5.068 570,783 -0.05(-1.03%)
Jun 11, 2002 5.116 5.243 5.099 5.120 579,922 +0.00(+0.09%)
Jun 10, 2002 5.116 5.160 5.029 5.116 153,549 +0.00(+0.09%)
Jun 07, 2002 5.042 5.155 5.007 5.112 302,300 +0.00(+0.09%)
Jun 06, 2002 5.204 5.217 5.107 5.107 659,439 -0.06(-1.10%)
Jun 05, 2002 5.134 5.182 5.099 5.164 440,997 -0.17(-3.20%)
May 31, 2002 5.309 5.361 5.260 5.335 357,367 +0.04(+0.66%)
May 28, 2002 5.313 5.326 5.208 5.300 485,553 +0.01(+0.17%)
May 27, 2002 5.274 5.331 5.260 5.291 1,886,462 +0.00(+0.00%)
May 24, 2002 5.274 5.331 5.260 5.291 1,886,462 +0.03(+0.58%)
May 23, 2002 5.217 5.339 5.208 5.260 2,223,494 +0.04(+0.67%)
May 22, 2002 5.225 5.274 5.182 5.225 815,273 -0.02(-0.33%)
May 21, 2002 5.339 5.370 5.243 5.243 228,495 -0.14(-2.60%)
May 20, 2002 5.366 5.422 5.352 5.383 199,020 -0.09(-1.60%)
May 17, 2002 5.462 5.506 5.339 5.471 246,775 +0.07(+1.38%)
May 16, 2002 5.383 5.401 5.300 5.396 294,988 -0.05(-0.88%)
May 15, 2002 5.304 5.506 5.291 5.444 361,252 +0.06(+1.14%)
May 14, 2002 5.401 5.409 5.326 5.383 294,074 -0.02(-0.32%)
May 13, 2002 5.326 5.418 5.295 5.401 198,563 +0.09(+1.73%)
May 10, 2002 5.374 5.387 5.282 5.309 268,711 -0.07(-1.22%)
May 09, 2002 5.383 5.414 5.339 5.374 192,850 -0.05(-0.97%)
May 08, 2002 5.418 5.471 5.370 5.427 407,636 +0.19(+3.59%)
May 07, 2002 5.322 5.344 5.239 5.239 459,962 +0.01(+0.17%)
May 06, 2002 5.335 5.335 5.230 5.230 391,185 -0.11(-1.97%)
May 03, 2002 5.322 5.352 5.282 5.335 577,637 +0.14(+2.61%)
May 02, 2002 5.243 5.278 5.169 5.199 470,473 +0.01(+0.25%)
May 01, 2002 5.177 5.225 5.099 5.186 540,621 +0.05(+1.02%)
Apr 30, 2002 5.029 5.204 5.029 5.134 337,717 +0.08(+1.56%)
Apr 29, 2002 5.085 5.120 5.033 5.055 249,060 -0.12(-2.37%)
Apr 26, 2002 5.155 5.195 5.103 5.177 144,866 +0.00(+0.00%)
Apr 25, 2002 5.155 5.199 4.902 5.177 368,107 -0.08(-1.58%)
Apr 24, 2002 5.252 5.291 5.173 5.260 825,556 +0.01(+0.25%)
Apr 23, 2002 5.313 5.348 5.247 5.247 523,941 -0.07(-1.24%)
Apr 22, 2002 5.317 5.427 5.208 5.313 751,066 -0.15(-2.72%)
Apr 19, 2002 5.427 5.492 5.383 5.462 941,631 +0.05(+0.89%)
Apr 18, 2002 5.409 5.427 5.252 5.414 548,847 +0.00(+0.08%)
Apr 17, 2002 5.366 5.449 5.344 5.409 484,183 +0.07(+1.39%)
Apr 16, 2002 5.199 5.352 5.199 5.335 634,990 +0.28(+5.45%)
Apr 15, 2002 5.077 5.155 5.033 5.059 786,711 +0.11(+2.30%)
Apr 12, 2002 5.020 5.068 4.945 4.945 362,851 -0.06(-1.14%)
Apr 11, 2002 5.046 5.090 4.954 5.002 323,550 -0.07(-1.30%)
Apr 10, 2002 5.050 5.099 5.050 5.068 1,871,839 +0.04(+0.70%)
Apr 09, 2002 4.963 5.033 4.937 5.033 1,053,595 +0.07(+1.41%)
Apr 08, 2002 4.880 4.963 4.880 4.963 425,002 -0.24(-4.55%)
Apr 05, 2002 5.212 5.212 5.099 5.199 364,679 -0.07(-1.25%)
Apr 04, 2002 5.278 5.313 5.212 5.265 236,264 -0.02(-0.33%)
Apr 03, 2002 5.339 5.366 5.278 5.282 386,158 +0.04(+0.67%)
Apr 02, 2002 5.230 5.317 5.225 5.247 194,678 -0.02(-0.33%)
Apr 01, 2002 5.164 5.282 5.164 5.265 196,735 +0.11(+2.12%)
Mar 29, 2002 5.217 5.278 5.142 5.155 602,086 +0.00(+0.00%)
Mar 28, 2002 5.217 5.278 5.142 5.155 602,086 +0.04(+0.68%)
Mar 27, 2002 5.055 5.138 5.055 5.120 426,373 -0.01(-0.17%)
Mar 26, 2002 5.138 5.164 5.112 5.129 394,841 -0.07(-1.26%)
Mar 25, 2002 5.243 5.243 5.169 5.195 352,340 -0.11(-2.06%)
Mar 22, 2002 5.317 5.379 5.291 5.304 250,203 -0.04(-0.82%)
Mar 21, 2002 5.361 5.379 5.269 5.348 280,593 -0.04(-0.81%)
Mar 20, 2002 5.440 5.475 5.387 5.392 413,120 -0.11(-1.91%)
Mar 19, 2002 5.431 5.532 5.431 5.497 499,720 +0.03(+0.48%)
Mar 18, 2002 5.405 5.492 5.379 5.471 282,649 +0.04(+0.73%)
Mar 15, 2002 5.295 5.449 5.295 5.431 302,300 +0.07(+1.22%)
Mar 14, 2002 5.278 5.414 5.278 5.366 193,307 +0.11(+2.17%)
Mar 13, 2002 5.269 5.348 5.243 5.252 278,536 +0.03(+0.50%)
Mar 12, 2002 5.199 5.252 5.177 5.225 217,985 -0.12(-2.21%)
Mar 11, 2002 5.269 5.361 5.234 5.344 229,409 +0.01(+0.16%)
Mar 08, 2002 5.370 5.427 5.335 5.335 148,065 -0.04(-0.73%)
Mar 07, 2002 5.374 5.422 5.295 5.374 239,463 +0.04(+0.66%)
Mar 06, 2002 5.186 5.383 5.186 5.339 394,384 +0.11(+2.09%)
Mar 05, 2002 5.230 5.309 5.208 5.230 305,499 +0.00(+0.00%)
Mar 04, 2002 5.230 5.335 5.208 5.230 280,821 +0.11(+2.14%)
Mar 01, 2002 5.090 5.160 5.042 5.120 437,569 +0.03(+0.52%)
Feb 28, 2002 5.068 5.120 4.998 5.094 268,254 +0.10(+2.02%)
Feb 27, 2002 4.945 5.081 4.945 4.994 487,610 +0.14(+2.98%)
Feb 26, 2002 4.932 4.932 4.836 4.849 729,130 -0.01(-0.18%)
Feb 25, 2002 4.788 4.884 4.757 4.858 310,297 +0.07(+1.37%)
Feb 22, 2002 4.783 4.801 4.683 4.792 140,753 +0.01(+0.18%)
Feb 21, 2002 4.770 4.884 4.731 4.783 522,798 -0.01(-0.27%)
Feb 20, 2002 4.757 4.836 4.727 4.797 199,705 +0.04(+0.92%)
Feb 19, 2002 4.823 4.823 4.709 4.753 223,469 -0.13(-2.60%)
Feb 18, 2002 5.011 5.024 4.862 4.880 191,936 +0.00(+0.00%)
Feb 15, 2002 5.011 5.024 4.862 4.880 191,936 -0.12(-2.36%)
Feb 14, 2002 4.989 5.072 4.980 4.998 225,525 +0.12(+2.51%)
Feb 13, 2002 4.858 4.923 4.858 4.875 256,144 +0.09(+1.83%)
Feb 12, 2002 4.836 4.880 4.775 4.788 436,198 -0.12(-2.41%)
Feb 11, 2002 4.858 4.919 4.849 4.906 279,222 -0.02(-0.36%)
Feb 08, 2002 4.836 4.941 4.797 4.923 441,911 +0.08(+1.72%)
Feb 07, 2002 4.836 5.007 4.836 4.840 332,004 +0.04(+0.82%)
Feb 06, 2002 4.792 4.832 4.748 4.801 182,111 +0.01(+0.18%)
Feb 05, 2002 4.849 4.862 4.600 4.792 248,375 -0.15(-3.10%)
Feb 04, 2002 4.998 5.011 4.928 4.945 1,474,256 -0.09(-1.74%)
Feb 01, 2002 5.068 5.120 5.002 5.033 502,691 +0.00(+0.09%)
Jan 31, 2002 5.042 5.059 4.959 5.029 236,264 -0.03(-0.52%)
Jan 30, 2002 4.923 5.077 4.902 5.055 459,276 +0.06(+1.23%)
Jan 29, 2002 5.120 5.160 4.910 4.994 346,628 -0.09(-1.81%)
Jan 28, 2002 5.064 5.134 5.055 5.085 324,921 -0.01(-0.26%)
Jan 25, 2002 5.050 5.182 5.050 5.099 189,423 -0.02(-0.34%)
Jan 24, 2002 5.186 5.230 5.112 5.116 1,608,154 -0.06(-1.10%)
Jan 23, 2002 5.077 5.208 5.037 5.173 353,026 +0.10(+1.90%)
Jan 22, 2002 5.081 5.142 5.046 5.077 294,759 +0.07(+1.31%)
Jan 21, 2002 4.967 5.029 4.967 5.011 245,633 +0.00(+0.00%)
Jan 18, 2002 4.967 5.029 4.967 5.011 245,633 -0.04(-0.78%)
Jan 17, 2002 4.959 5.085 4.959 5.050 433,228 +0.19(+3.96%)
Jan 16, 2002 4.867 4.932 4.792 4.858 454,935 -0.11(-2.20%)
Jan 15, 2002 4.967 5.077 4.945 4.967 567,812 +0.23(+4.90%)
Jan 14, 2002 4.832 4.893 4.713 4.735 282,192 -0.25(-4.92%)
Jan 11, 2002 4.967 5.077 4.858 4.980 362,166 +0.01(+0.26%)
Jan 10, 2002 4.884 5.050 4.845 4.967 2,091,423 -0.48(-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.