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 28, 2006 9.280 9.253 9.194 9.221 427,304 -0.06(-0.64%)
Feb 27, 2006 9.248 9.312 9.239 9.280 290,082 +0.06(+0.64%)
Feb 24, 2006 9.221 9.271 9.216 9.221 438,317 -0.05(-0.59%)
Feb 23, 2006 9.339 9.353 9.275 9.275 399,991 +0.07(+0.74%)
Feb 22, 2006 9.085 9.239 9.081 9.207 719,148 +0.25(+2.74%)
Feb 21, 2006 8.980 9.026 8.953 8.962 478,844 -0.05(-0.50%)
Feb 17, 2006 8.980 9.012 8.944 9.008 861,656 -0.02(-0.20%)
Feb 16, 2006 8.949 9.044 8.926 9.026 3,693,977 +0.09(+1.02%)
Feb 15, 2006 9.008 9.062 8.903 8.935 754,610 -0.11(-1.25%)
Feb 14, 2006 8.917 9.057 8.880 9.048 459,021 +0.07(+0.81%)
Feb 13, 2006 8.949 9.026 8.926 8.976 462,765 -0.03(-0.30%)
Feb 10, 2006 9.039 9.085 8.944 9.003 757,693 -0.06(-0.65%)
Feb 09, 2006 8.994 9.126 8.989 9.062 757,253 +0.12(+1.37%)
Feb 08, 2006 8.867 8.944 8.840 8.939 690,294 +0.16(+1.81%)
Feb 07, 2006 8.794 8.862 8.749 8.781 407,700 -0.07(-0.82%)
Feb 06, 2006 8.799 9.307 8.790 8.853 716,945 -0.11(-1.27%)
Feb 03, 2006 8.917 9.021 8.889 8.967 517,610 -0.14(-1.50%)
Feb 02, 2006 9.176 9.203 9.071 9.103 979,495 -0.13(-1.43%)
Feb 01, 2006 9.157 9.235 9.112 9.235 2,134,537 +0.05(+0.49%)
Jan 31, 2006 9.144 9.262 9.126 9.189 1,535,871 +0.16(+1.76%)
Jan 30, 2006 8.958 9.039 8.930 9.030 358,582 +0.08(+0.86%)
Jan 27, 2006 8.989 9.012 8.885 8.953 804,168 +0.04(+0.46%)
Jan 26, 2006 8.844 8.921 8.821 8.912 450,871 +0.24(+2.72%)
Jan 25, 2006 8.622 8.694 8.594 8.676 597,124 +0.25(+3.02%)
Jan 24, 2006 8.431 8.472 8.363 8.422 309,244 -0.00(-0.05%)
Jan 23, 2006 8.422 8.445 8.381 8.426 409,242 +0.13(+1.53%)
Jan 20, 2006 8.435 8.435 8.299 8.299 404,176 -0.09(-1.08%)
Jan 19, 2006 8.331 8.422 8.317 8.390 369,155 +0.12(+1.48%)
Jan 18, 2006 8.286 8.299 8.204 8.268 406,379 -0.09(-1.03%)
Jan 17, 2006 8.354 8.363 8.308 8.354 290,742 -0.06(-0.76%)
Jan 13, 2006 8.386 8.422 8.358 8.417 300,434 +0.00(+0.05%)
Jan 12, 2006 8.399 8.458 8.395 8.413 284,575 -0.02(-0.22%)
Jan 11, 2006 8.404 8.458 8.381 8.431 362,547 +0.08(+0.92%)
Jan 10, 2006 8.354 8.376 8.327 8.354 238,100 -0.11(-1.29%)
Jan 09, 2006 8.431 8.485 8.408 8.463 425,541 -0.08(-0.96%)
Jan 06, 2006 8.431 8.572 8.431 8.544 392,502 +0.11(+1.35%)
Jan 05, 2006 8.422 8.445 8.395 8.431 219,158 -0.05(-0.54%)
Jan 04, 2006 8.431 8.495 8.426 8.476 561,442 +0.12(+1.47%)
Jan 03, 2006 8.240 8.390 8.204 8.354 849,762 +0.25(+3.08%)
Dec 30, 2005 8.063 8.118 8.040 8.104 161,230 -0.03(-0.34%)
Dec 29, 2005 8.104 8.145 8.095 8.131 996,235 +0.02(+0.28%)
Dec 28, 2005 8.172 8.186 8.081 8.109 133,477 +0.01(+0.11%)
Dec 27, 2005 8.145 8.172 8.090 8.100 158,587 -0.01(-0.17%)
Dec 23, 2005 8.118 8.127 8.100 8.113 88,103 +0.02(+0.28%)
Dec 22, 2005 8.090 8.113 8.050 8.090 294,046 +0.04(+0.45%)
Dec 21, 2005 8.059 8.095 8.031 8.054 167,617 +0.05(+0.57%)
Dec 20, 2005 8.031 8.036 7.991 8.009 147,133 -0.09(-1.07%)
Dec 19, 2005 8.118 8.149 8.086 8.095 190,524 -0.02(-0.28%)
Dec 16, 2005 8.145 8.177 8.090 8.118 640,735 +0.10(+1.19%)
Dec 15, 2005 8.063 8.072 7.972 8.022 174,666 -0.05(-0.56%)
Dec 14, 2005 8.068 8.109 8.059 8.068 306,161 +0.03(+0.34%)
Dec 13, 2005 8.000 8.104 7.977 8.040 503,954 +0.03(+0.40%)
Dec 12, 2005 8.018 8.063 7.980 8.009 199,555 +0.10(+1.32%)
Dec 09, 2005 7.873 7.932 7.859 7.904 165,194 +0.09(+1.16%)
Dec 08, 2005 7.795 7.882 7.773 7.814 824,432 +0.04(+0.47%)
Dec 07, 2005 7.818 7.818 7.764 7.777 310,346 -0.09(-1.10%)
Dec 06, 2005 7.863 7.913 7.836 7.863 281,051 -0.07(-0.86%)
Dec 05, 2005 7.972 7.981 7.886 7.932 263,650 -0.09(-1.13%)
Dec 02, 2005 7.977 8.036 7.959 8.022 603,732 -0.10(-1.23%)
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.