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 (%)
Apr 30, 2004 5.993 6.047 5.943 5.979 248,893 +0.01(+0.15%)
Apr 29, 2004 5.984 6.084 5.934 5.970 565,406 -0.01(-0.15%)
Apr 28, 2004 6.061 6.061 5.966 5.979 319,156 -0.16(-2.59%)
Apr 27, 2004 6.116 6.243 6.106 6.138 174,225 +0.07(+1.12%)
Apr 26, 2004 6.079 6.152 6.038 6.070 240,083 +0.04(+0.60%)
Apr 23, 2004 6.043 6.061 5.925 6.034 220,259 -0.04(-0.67%)
Apr 22, 2004 5.966 6.097 5.966 6.075 488,315 +0.13(+2.22%)
Apr 21, 2004 5.943 5.984 5.857 5.943 158,587 -0.04(-0.61%)
Apr 20, 2004 6.052 6.066 5.948 5.979 348,010 -0.10(-1.72%)
Apr 19, 2004 6.102 6.129 6.038 6.084 137,662 -0.00(-0.07%)
Apr 16, 2004 6.034 6.143 6.034 6.088 217,176 +0.05(+0.90%)
Apr 15, 2004 6.052 6.075 5.970 6.034 325,103 -0.01(-0.15%)
Apr 14, 2004 6.043 6.152 5.984 6.043 825,533 -0.07(-1.19%)
Apr 13, 2004 6.188 6.188 6.093 6.116 204,621 -0.08(-1.32%)
Apr 12, 2004 6.165 6.229 6.152 6.197 85,240 +0.02(+0.29%)
Apr 08, 2004 6.234 6.288 6.134 6.179 224,664 -0.02(-0.29%)
Apr 07, 2004 6.134 6.224 6.129 6.197 386,335 +0.10(+1.56%)
Apr 06, 2004 6.147 6.170 6.084 6.102 445,805 -0.05(-0.74%)
Apr 05, 2004 6.120 6.165 6.106 6.147 192,286 +0.01(+0.22%)
Apr 02, 2004 6.152 6.202 6.129 6.134 298,011 +0.01(+0.15%)
Apr 01, 2004 6.075 6.220 6.066 6.125 281,712 +0.10(+1.58%)
Mar 31, 2004 5.993 6.097 5.979 6.029 338,979 +0.04(+0.68%)
Mar 30, 2004 5.988 6.034 5.970 5.988 253,959 -0.02(-0.30%)
Mar 29, 2004 5.993 6.093 5.979 6.007 340,081 +0.09(+1.46%)
Mar 26, 2004 5.948 5.979 5.879 5.920 292,945 -0.06(-1.06%)
Mar 25, 2004 5.907 6.007 5.888 5.984 575,538 +0.17(+2.89%)
Mar 24, 2004 5.866 5.893 5.766 5.816 426,422 -0.05(-0.85%)
Mar 23, 2004 5.916 5.916 5.766 5.866 401,974 +0.10(+1.73%)
Mar 22, 2004 5.811 5.825 5.730 5.766 218,938 -0.11(-1.85%)
Mar 19, 2004 5.857 5.948 5.834 5.875 324,883 +0.03(+0.47%)
Mar 18, 2004 5.875 5.898 5.820 5.848 242,726 -0.12(-1.98%)
Mar 17, 2004 5.911 5.988 5.893 5.966 409,242 +0.15(+2.66%)
Mar 16, 2004 5.862 5.898 5.752 5.811 2,709,415 +0.13(+2.32%)
Mar 15, 2004 5.843 5.848 5.448 5.680 1,076,189 -0.30(-4.94%)
Mar 12, 2004 5.961 6.007 5.911 5.975 332,812 -0.03(-0.45%)
Mar 11, 2004 6.038 6.097 5.970 6.002 285,236 -0.12(-2.00%)
Mar 10, 2004 6.184 6.202 6.120 6.125 326,865 -0.12(-1.89%)
Mar 09, 2004 6.265 6.447 6.206 6.243 604,613 -0.07(-1.08%)
Mar 08, 2004 6.333 6.356 6.288 6.311 197,352 +0.00(+0.07%)
Mar 05, 2004 6.252 6.370 6.252 6.306 262,329 +0.07(+1.09%)
Mar 04, 2004 6.165 6.288 6.165 6.238 197,352 +0.09(+1.40%)
Mar 03, 2004 6.156 6.179 6.084 6.152 263,430 -0.06(-0.95%)
Mar 02, 2004 6.274 6.288 6.175 6.211 294,046 -0.12(-1.87%)
Mar 01, 2004 6.288 6.329 6.252 6.329 308,143 +0.06(+0.94%)
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%)
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.