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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.224 6.302 6.215 6.270 422,898 +0.11(+1.77%)
Feb 26, 2004 6.120 6.215 6.102 6.161 495,584 -0.08(-1.24%)
Feb 25, 2004 6.224 6.261 6.197 6.238 374,882 +0.01(+0.22%)
Feb 24, 2004 6.175 6.279 6.165 6.224 216,074 -0.05(-0.80%)
Feb 23, 2004 6.329 6.329 6.220 6.274 329,949 +0.02(+0.29%)
Feb 20, 2004 6.356 6.356 6.220 6.256 437,215 -0.14(-2.20%)
Feb 19, 2004 6.379 6.492 6.374 6.397 287,439 +0.08(+1.22%)
Feb 18, 2004 6.392 6.429 6.320 6.320 303,738 -0.06(-1.00%)
Feb 17, 2004 6.356 6.402 6.315 6.383 322,900 +0.07(+1.15%)
Feb 13, 2004 6.379 6.383 6.283 6.311 170,701 -0.06(-1.00%)
Feb 12, 2004 6.333 6.415 6.297 6.374 241,625 -0.04(-0.64%)
Feb 11, 2004 6.279 6.420 6.206 6.415 521,354 +0.09(+1.36%)
Feb 10, 2004 6.338 6.374 6.283 6.329 478,404 +0.08(+1.31%)
Feb 09, 2004 6.220 6.320 6.202 6.247 327,966 +0.21(+3.46%)
Feb 06, 2004 5.902 6.070 5.902 6.038 346,468 +0.19(+3.26%)
Feb 05, 2004 5.929 5.938 5.834 5.848 409,462 +0.01(+0.23%)
Feb 04, 2004 5.857 5.888 5.825 5.834 1,059,890 -0.15(-2.58%)
Feb 03, 2004 6.007 6.007 5.952 5.988 316,953 -0.01(-0.23%)
Feb 02, 2004 6.016 6.034 5.948 6.002 449,329 -0.09(-1.42%)
Jan 30, 2004 6.070 6.165 5.988 6.088 719,809 -0.04(-0.67%)
Jan 29, 2004 6.188 6.206 6.016 6.129 333,473 -0.09(-1.46%)
Jan 28, 2004 6.288 6.374 6.215 6.220 233,255 -0.07(-1.15%)
Jan 27, 2004 6.333 6.392 6.265 6.293 323,561 +0.02(+0.29%)
Jan 26, 2004 6.311 6.329 6.234 6.274 311,887 -0.09(-1.36%)
Jan 23, 2004 6.429 6.456 6.288 6.361 394,705 -0.08(-1.27%)
Jan 22, 2004 6.406 6.501 6.402 6.442 496,245 +0.05(+0.78%)
Jan 21, 2004 6.279 6.406 6.252 6.392 348,671 +0.11(+1.81%)
Jan 20, 2004 6.256 6.311 6.220 6.279 225,105 +0.02(+0.36%)
Jan 16, 2004 6.283 6.297 6.197 6.256 191,405 -0.05(-0.79%)
Jan 15, 2004 6.315 6.374 6.261 6.306 555,054 -0.05(-0.79%)
Jan 14, 2004 6.338 6.370 6.288 6.356 302,857 +0.01(+0.21%)
Jan 13, 2004 6.406 6.415 6.306 6.343 484,791 -0.06(-0.92%)
Jan 12, 2004 6.374 6.411 6.356 6.402 425,321 -0.07(-1.12%)
Jan 09, 2004 6.456 6.529 6.420 6.474 342,944 -0.03(-0.42%)
Jan 08, 2004 6.492 6.510 6.429 6.501 327,966 +0.03(+0.42%)
Jan 07, 2004 6.524 6.524 6.465 6.474 447,347 -0.09(-1.31%)
Jan 06, 2004 6.560 6.606 6.506 6.560 330,389 +0.00(+0.00%)
Jan 05, 2004 6.470 6.560 6.461 6.560 340,962 +0.23(+3.58%)
Jan 02, 2004 6.352 6.470 6.265 6.333 259,025 +0.05(+0.72%)
Dec 31, 2003 6.220 6.311 6.215 6.288 149,556 +0.05(+0.87%)
Dec 30, 2003 6.220 6.256 6.175 6.234 153,521 +0.04(+0.66%)
Dec 29, 2003 6.152 6.229 6.129 6.193 212,550 +0.09(+1.41%)
Dec 26, 2003 6.075 6.143 6.020 6.106 92,068 -0.01(-0.22%)
Dec 24, 2003 5.943 6.129 5.943 6.120 89,645 +0.13(+2.20%)
Dec 23, 2003 6.038 6.061 5.984 5.988 319,156 -0.01(-0.15%)
Dec 22, 2003 5.934 6.016 5.966 5.997 313,870 +0.06(+1.07%)
Dec 19, 2003 5.984 5.984 5.907 5.934 252,858 -0.06(-0.98%)
Dec 18, 2003 5.861 6.002 5.875 5.993 451,092 +0.13(+2.25%)
Dec 17, 2003 5.843 5.861 5.825 5.861 502,412 +0.01(+0.23%)
Dec 16, 2003 5.811 5.857 5.798 5.848 265,853 +0.10(+1.82%)
Dec 15, 2003 5.802 5.802 5.721 5.743 407,480 -0.01(-0.24%)
Dec 12, 2003 5.711 5.757 5.689 5.757 307,482 +0.05(+0.79%)
Dec 11, 2003 5.643 5.734 5.612 5.711 314,310 +0.03(+0.48%)
Dec 10, 2003 5.675 5.680 5.643 5.684 378,626 -0.01(-0.24%)
Dec 09, 2003 5.684 5.725 5.657 5.698 312,108 +0.00(+0.00%)
Dec 08, 2003 5.593 5.698 5.593 5.698 353,516 +0.06(+1.05%)
Dec 05, 2003 5.652 5.743 5.652 5.639 131,935 -0.03(-0.56%)
Dec 04, 2003 5.666 5.702 5.657 5.671 138,983 +0.00(+0.08%)
Dec 03, 2003 5.666 5.666 5.666 5.666 270,919 +0.04(+0.65%)
Dec 02, 2003 5.630 5.652 5.630 5.630 196,692 +0.05(+0.90%)
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.