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 29, 2003 4.692 4.722 4.678 4.705 360,795 -0.03(-0.65%)
Aug 28, 2003 4.709 4.748 4.687 4.735 415,862 +0.06(+1.31%)
Aug 27, 2003 4.661 4.687 4.635 4.674 3,039,682 -0.03(-0.65%)
Aug 26, 2003 4.705 4.731 4.630 4.705 794,709 -0.02(-0.46%)
Aug 25, 2003 4.727 4.735 4.687 4.727 379,760 -0.01(-0.28%)
Aug 22, 2003 4.818 4.823 4.727 4.740 173,199 -0.10(-1.99%)
Aug 21, 2003 4.853 4.871 4.810 4.836 214,100 -0.01(-0.18%)
Aug 20, 2003 4.849 4.923 4.832 4.845 178,455 -0.01(-0.27%)
Aug 19, 2003 4.919 4.919 4.814 4.858 267,111 -0.03(-0.54%)
Aug 18, 2003 4.853 4.915 4.849 4.884 67,634 +0.04(+0.81%)
Aug 15, 2003 4.823 4.880 4.823 4.845 122,702 +0.00(+0.00%)
Aug 14, 2003 4.783 4.893 4.783 4.845 417,005 +0.08(+1.65%)
Aug 13, 2003 4.810 4.814 4.744 4.766 158,119 -0.07(-1.36%)
Aug 12, 2003 4.779 4.840 4.779 4.832 143,952 +0.05(+1.10%)
Aug 11, 2003 4.740 4.788 4.713 4.779 200,162 +0.04(+0.74%)
Aug 08, 2003 4.770 4.770 4.713 4.744 129,785 +0.01(+0.18%)
Aug 07, 2003 4.722 4.766 4.709 4.735 377,703 -0.06(-1.28%)
Aug 06, 2003 4.792 4.818 4.762 4.797 485,553 +0.01(+0.27%)
Aug 05, 2003 4.805 4.871 4.775 4.783 363,080 -0.00(-0.09%)
Aug 04, 2003 4.792 4.797 4.683 4.788 580,836 +0.03(+0.55%)
Aug 01, 2003 4.770 4.797 4.740 4.762 271,224 +0.03(+0.55%)
Jul 31, 2003 4.753 4.788 4.718 4.735 354,625 +0.01(+0.28%)
Jul 30, 2003 4.722 4.744 4.665 4.722 75,403 +0.03(+0.56%)
Jul 29, 2003 4.731 4.740 4.657 4.696 159,718 -0.06(-1.29%)
Jul 28, 2003 4.709 4.805 4.709 4.757 206,331 +0.03(+0.55%)
Jul 25, 2003 4.648 4.731 4.613 4.731 181,654 +0.06(+1.22%)
Jul 24, 2003 4.705 4.727 4.639 4.674 200,162 +0.10(+2.20%)
Jul 23, 2003 4.530 4.665 4.508 4.573 414,948 +0.05(+1.06%)
Jul 22, 2003 4.543 4.565 4.486 4.525 168,630 +0.03(+0.58%)
Jul 21, 2003 4.516 4.551 4.464 4.499 262,770 -0.18(-3.75%)
Jul 18, 2003 4.587 4.674 4.525 4.674 151,264 +0.11(+2.30%)
Jul 17, 2003 4.521 4.591 4.508 4.569 190,337 -0.02(-0.38%)
Jul 16, 2003 4.639 4.639 4.547 4.587 112,420 -0.02(-0.38%)
Jul 15, 2003 4.722 4.722 4.573 4.604 212,729 -0.13(-2.68%)
Jul 14, 2003 4.683 4.762 4.683 4.731 208,388 +0.07(+1.50%)
Jul 11, 2003 4.622 4.705 4.604 4.661 159,718 +0.12(+2.70%)
Jul 10, 2003 4.569 4.587 4.508 4.538 121,102 -0.08(-1.80%)
Jul 09, 2003 4.648 4.709 4.595 4.622 776,657 -0.14(-2.85%)
Jul 08, 2003 4.731 4.762 4.692 4.757 274,423 +0.10(+2.16%)
Jul 07, 2003 4.622 4.700 4.591 4.657 317,609 +0.15(+3.30%)
Jul 03, 2003 4.490 4.556 4.464 4.508 302,300 -0.07(-1.62%)
Jul 02, 2003 4.578 4.608 4.512 4.582 466,817 +0.00(+0.10%)
Jul 01, 2003 4.565 4.582 4.486 4.578 416,319 -0.01(-0.29%)
Jun 30, 2003 4.665 4.683 4.569 4.591 204,732 -0.07(-1.50%)
Jun 27, 2003 4.692 4.727 4.643 4.661 123,616 -0.06(-1.30%)
Jun 26, 2003 4.713 4.740 4.683 4.722 308,926 +0.01(+0.19%)
Jun 25, 2003 4.705 4.788 4.705 4.713 329,034 +0.01(+0.19%)
Jun 24, 2003 4.678 4.748 4.657 4.705 212,729 -0.04(-0.83%)
Jun 23, 2003 4.753 4.788 4.722 4.744 184,396 -0.09(-1.81%)
Jun 20, 2003 4.823 4.923 4.797 4.832 697,369 +0.08(+1.66%)
Jun 19, 2003 4.792 4.792 4.692 4.753 204,503 -0.11(-2.16%)
Jun 18, 2003 4.862 4.884 4.840 4.858 196,735 +0.00(+0.09%)
Jun 17, 2003 4.893 4.923 4.849 4.853 450,365 -0.03(-0.63%)
Jun 16, 2003 4.770 4.923 4.757 4.884 549,989 +0.20(+4.30%)
Jun 13, 2003 4.766 4.770 4.683 4.683 566,670 +0.06(+1.23%)
Jun 12, 2003 4.595 4.657 4.547 4.626 272,595 +0.06(+1.25%)
Jun 11, 2003 4.495 4.569 4.477 4.569 234,893 +0.12(+2.66%)
Jun 10, 2003 4.446 4.477 4.398 4.451 233,065 +0.03(+0.59%)
Jun 09, 2003 4.411 4.438 4.372 4.425 195,592 -0.04(-0.79%)
Jun 06, 2003 4.486 4.512 4.420 4.460 334,289 +0.05(+1.19%)
Jun 05, 2003 4.385 4.429 4.363 4.407 267,797 -0.04(-0.89%)
Jun 04, 2003 4.376 4.464 4.372 4.446 225,297 +0.04(+0.99%)
Jun 03, 2003 4.346 4.425 4.328 4.403 297,044 +0.07(+1.72%)
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.