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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006 9.015 9.125 9.011 9.081 440,083 +0.16(+1.77%)
May 30, 2006 9.007 9.033 8.910 8.924 653,727 -0.14(-1.50%)
May 26, 2006 9.085 9.094 8.994 9.059 744,211 +0.03(+0.29%)
May 25, 2006 8.928 9.055 8.902 9.033 725,474 +0.12(+1.38%)
May 24, 2006 8.928 8.980 8.801 8.910 757,692 -0.07(-0.73%)
May 23, 2006 9.011 9.081 8.976 8.976 2,067,203 -0.10(-1.11%)
May 22, 2006 9.046 9.116 8.972 9.077 549,075 -0.08(-0.91%)
May 19, 2006 9.156 9.221 9.055 9.160 1,246,445 +0.07(+0.82%)
May 18, 2006 9.217 9.265 9.081 9.085 545,191 -0.09(-0.95%)
May 17, 2006 9.387 9.405 9.156 9.173 1,591,703 -0.33(-3.45%)
May 16, 2006 9.514 9.519 9.436 9.501 443,739 +0.03(+0.32%)
May 15, 2006 9.453 9.545 9.405 9.471 795,394 -0.19(-1.99%)
May 12, 2006 9.777 9.799 9.628 9.663 904,158 -0.17(-1.69%)
May 11, 2006 9.895 9.961 9.825 9.829 931,806 -0.04(-0.40%)
May 10, 2006 9.794 9.869 9.794 9.869 767,518 +0.12(+1.26%)
May 09, 2006 9.751 9.786 9.720 9.746 1,634,660 -0.04(-0.36%)
May 08, 2006 9.768 9.794 9.724 9.781 1,085,127 +0.04(+0.45%)
May 05, 2006 9.659 9.755 9.628 9.738 826,927 +0.13(+1.37%)
May 04, 2006 9.510 9.619 9.493 9.606 535,823 +0.02(+0.23%)
May 03, 2006 9.628 9.633 9.567 9.584 437,341 -0.15(-1.57%)
May 02, 2006 9.689 9.755 9.672 9.738 879,709 +0.12(+1.23%)
May 01, 2006 9.681 9.733 9.593 9.619 428,658 -0.04(-0.36%)
Apr 28, 2006 9.536 9.716 9.528 9.654 707,423 +0.06(+0.64%)
Apr 27, 2006 9.414 9.593 9.409 9.593 560,500 +0.11(+1.11%)
Apr 26, 2006 9.422 9.510 9.409 9.488 802,934 +0.03(+0.28%)
Apr 25, 2006 9.475 9.501 9.392 9.462 555,702 +0.14(+1.55%)
Apr 24, 2006 9.261 9.339 9.247 9.317 354,397 +0.05(+0.52%)
Apr 21, 2006 9.208 9.291 9.177 9.269 866,685 +0.17(+1.83%)
Apr 20, 2006 9.081 9.125 9.077 9.103 229,866 -0.07(-0.76%)
Apr 19, 2006 9.094 9.186 9.090 9.173 343,657 +0.14(+1.60%)
Apr 18, 2006 8.924 9.046 8.906 9.029 456,534 +0.15(+1.68%)
Apr 17, 2006 8.902 8.950 8.875 8.880 207,017 +0.02(+0.25%)
Apr 13, 2006 8.849 8.862 8.792 8.858 245,404 +0.01(+0.10%)
Apr 12, 2006 8.884 8.897 8.827 8.849 309,155 -0.09(-0.98%)
Apr 11, 2006 8.985 9.020 8.875 8.937 438,940 -0.04(-0.49%)
Apr 10, 2006 8.989 9.037 8.967 8.980 169,315 -0.00(-0.05%)
Apr 07, 2006 9.112 9.129 8.950 8.985 1,054,509 -0.25(-2.66%)
Apr 06, 2006 9.221 9.261 9.182 9.230 1,199,146 -0.04(-0.42%)
Apr 05, 2006 9.261 9.313 9.226 9.269 588,148 -0.10(-1.03%)
Apr 04, 2006 9.287 9.379 9.261 9.366 538,565 +0.16(+1.76%)
Apr 03, 2006 9.129 9.239 9.129 9.204 437,341 +0.08(+0.86%)
Mar 31, 2006 9.121 9.151 9.090 9.125 489,209 +0.07(+0.72%)
Mar 30, 2006 9.037 9.125 9.037 9.059 485,553 +0.16(+1.77%)
Mar 29, 2006 8.845 8.937 8.810 8.902 414,720 +0.05(+0.54%)
Mar 28, 2006 8.967 8.991 8.845 8.854 2,903,955 -0.02(-0.20%)
Mar 27, 2006 8.875 8.906 8.858 8.871 348,684 -0.04(-0.39%)
Mar 24, 2006 8.854 8.919 8.845 8.906 457,448 +0.08(+0.94%)
Mar 23, 2006 8.884 8.910 8.814 8.823 649,614 -0.16(-1.80%)
Mar 22, 2006 8.932 9.002 8.932 8.985 380,902 +0.00(+0.05%)
Mar 21, 2006 9.024 9.042 8.976 8.980 2,598,913 -0.15(-1.68%)
Mar 20, 2006 9.147 9.151 9.094 9.134 695,541 -0.02(-0.19%)
Mar 17, 2006 9.107 9.169 9.094 9.151 513,201 +0.05(+0.58%)
Mar 16, 2006 9.033 9.103 9.015 9.099 288,590 +0.03(+0.29%)
Mar 15, 2006 9.046 9.077 8.998 9.072 256,372 +0.10(+1.12%)
Mar 14, 2006 8.875 8.998 8.867 8.972 208,616 +0.11(+1.18%)
Mar 13, 2006 8.875 8.902 8.836 8.867 427,972 -0.04(-0.44%)
Mar 10, 2006 8.766 8.919 8.731 8.906 520,970 +0.13(+1.50%)
Mar 09, 2006 8.797 8.827 8.762 8.775 471,387 +0.05(+0.55%)
Mar 08, 2006 8.643 8.740 8.643 8.727 302,300 +0.01(+0.15%)
Mar 07, 2006 8.665 8.731 8.652 8.713 348,227 -0.13(-1.48%)
Mar 06, 2006 8.893 8.893 8.814 8.845 613,968 -0.00(-0.05%)
Mar 03, 2006 8.827 8.889 8.803 8.849 433,913 -0.09(-0.98%)
Mar 02, 2006 8.889 8.950 8.814 8.937 221,869 -0.07(-0.73%)
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.