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 )

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 28, 2002 4.749 4.867 4.715 4.715 663,042 +0.04(+0.90%)
Jun 27, 2002 4.580 4.728 4.530 4.673 584,396 +0.17(+3.75%)
Jun 26, 2002 4.475 4.601 4.441 4.504 554,785 -0.03(-0.56%)
Jun 25, 2002 4.580 4.656 4.504 4.530 823,887 -0.15(-3.16%)
Jun 21, 2002 4.707 4.779 4.601 4.677 42,284,060 -0.11(-2.29%)
Jun 20, 2002 4.821 4.825 4.715 4.787 274,076 -0.02(-0.35%)
Jun 19, 2002 4.791 4.846 4.774 4.804 528,017 -0.11(-2.23%)
Jun 18, 2002 4.867 4.948 4.846 4.914 535,835 +0.01(+0.17%)
Jun 17, 2002 4.762 4.918 4.762 4.905 404,363 +0.20(+4.22%)
Jun 14, 2002 4.682 4.741 4.601 4.707 689,099 -0.18(-3.71%)
Jun 12, 2002 4.897 4.926 4.796 4.888 591,739 -0.05(-1.03%)
Jun 11, 2002 4.935 5.057 4.918 4.939 601,215 +0.00(+0.09%)
Jun 10, 2002 4.935 4.977 4.850 4.935 159,187 +0.00(+0.09%)
Jun 07, 2002 4.863 4.973 4.829 4.931 313,399 +0.00(+0.09%)
Jun 06, 2002 5.019 5.032 4.926 4.926 683,651 -0.05(-1.10%)
Jun 05, 2002 4.952 4.998 4.918 4.981 457,189 -0.16(-3.20%)
May 31, 2002 5.121 5.171 5.074 5.146 370,488 +0.03(+0.66%)
May 28, 2002 5.125 5.138 5.024 5.112 503,381 +0.01(+0.17%)
May 27, 2002 5.087 5.142 5.074 5.104 1,955,726 +0.00(+0.00%)
May 24, 2002 5.087 5.142 5.074 5.104 1,955,726 +0.03(+0.58%)
May 23, 2002 5.032 5.150 5.024 5.074 2,305,132 +0.03(+0.67%)
May 22, 2002 5.040 5.087 4.998 5.040 845,207 -0.02(-0.33%)
May 21, 2002 5.150 5.180 5.057 5.057 236,885 -0.14(-2.60%)
May 20, 2002 5.176 5.230 5.163 5.192 206,327 -0.08(-1.60%)
May 17, 2002 5.268 5.311 5.150 5.277 255,836 +0.07(+1.38%)
May 16, 2002 5.192 5.209 5.112 5.205 305,819 -0.05(-0.88%)
May 15, 2002 5.116 5.311 5.104 5.251 374,515 +0.06(+1.14%)
May 14, 2002 5.209 5.218 5.138 5.192 304,871 -0.02(-0.32%)
May 13, 2002 5.138 5.226 5.108 5.209 205,853 +0.09(+1.73%)
May 10, 2002 5.184 5.197 5.095 5.121 278,577 -0.06(-1.22%)
May 09, 2002 5.192 5.222 5.150 5.184 199,931 -0.05(-0.97%)
May 08, 2002 5.226 5.277 5.180 5.235 422,603 +0.18(+3.59%)
May 07, 2002 5.133 5.154 5.053 5.053 476,850 +0.01(+0.17%)
May 06, 2002 5.146 5.146 5.045 5.045 405,547 -0.10(-1.97%)
May 03, 2002 5.133 5.163 5.095 5.146 598,846 +0.13(+2.61%)
May 02, 2002 5.057 5.091 4.986 5.015 487,747 +0.01(+0.25%)
May 01, 2002 4.994 5.040 4.918 5.002 560,471 +0.05(+1.02%)
Apr 30, 2002 4.850 5.019 4.850 4.952 350,116 +0.08(+1.56%)
Apr 29, 2002 4.905 4.939 4.855 4.876 258,205 -0.12(-2.37%)
Apr 26, 2002 4.973 5.011 4.922 4.994 150,185 +0.00(+0.00%)
Apr 25, 2002 4.973 5.015 4.728 4.994 381,622 -0.08(-1.58%)
Apr 24, 2002 5.066 5.104 4.990 5.074 855,867 +0.01(+0.25%)
Apr 23, 2002 5.125 5.159 5.062 5.062 543,178 -0.06(-1.24%)
Apr 22, 2002 5.129 5.235 5.024 5.125 778,642 -0.14(-2.72%)
Apr 19, 2002 5.235 5.298 5.192 5.268 976,205 +0.05(+0.89%)
Apr 18, 2002 5.218 5.235 5.066 5.222 568,998 +0.00(+0.08%)
Apr 17, 2002 5.176 5.256 5.154 5.218 501,960 +0.07(+1.39%)
Apr 16, 2002 5.015 5.163 5.015 5.146 658,304 +0.27(+5.45%)
Apr 15, 2002 4.897 4.973 4.855 4.880 815,596 +0.11(+2.30%)
Apr 12, 2002 4.842 4.888 4.770 4.770 376,174 -0.05(-1.14%)
Apr 11, 2002 4.867 4.910 4.779 4.825 335,429 -0.06(-1.30%)
Apr 10, 2002 4.872 4.918 4.872 4.888 1,940,566 +0.03(+0.70%)
Apr 09, 2002 4.787 4.855 4.762 4.855 1,092,279 +0.07(+1.41%)
Apr 08, 2002 4.707 4.787 4.707 4.787 440,607 -0.23(-4.55%)
Apr 05, 2002 5.028 5.028 4.918 5.015 378,069 -0.06(-1.25%)
Apr 04, 2002 5.091 5.125 5.028 5.078 244,939 -0.02(-0.33%)
Apr 03, 2002 5.150 5.176 5.091 5.095 400,336 +0.03(+0.67%)
Apr 02, 2002 5.045 5.129 5.040 5.062 201,826 -0.02(-0.33%)
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.