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 )

11.82 -0.03 (-0.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.412 5.475 5.335 5.348 580,384 +0.00(+0.00%)
Mar 28, 2002 5.412 5.475 5.335 5.348 580,384 +0.04(+0.68%)
Mar 27, 2002 5.244 5.330 5.244 5.312 411,004 -0.01(-0.17%)
Mar 26, 2002 5.330 5.357 5.303 5.321 380,608 -0.07(-1.26%)
Mar 25, 2002 5.439 5.439 5.362 5.389 339,640 -0.11(-2.06%)
Mar 22, 2002 5.516 5.580 5.489 5.503 241,184 -0.05(-0.82%)
Mar 21, 2002 5.562 5.580 5.466 5.548 270,479 -0.05(-0.81%)
Mar 20, 2002 5.643 5.680 5.589 5.593 398,229 -0.11(-1.91%)
Mar 19, 2002 5.634 5.739 5.634 5.702 481,708 +0.03(+0.48%)
Mar 18, 2002 5.607 5.698 5.580 5.675 272,461 +0.04(+0.73%)
Mar 15, 2002 5.494 5.652 5.494 5.634 291,403 +0.07(+1.22%)
Mar 14, 2002 5.475 5.616 5.475 5.566 186,339 +0.12(+2.17%)
Mar 13, 2002 5.466 5.548 5.439 5.448 268,496 +0.03(+0.50%)
Mar 12, 2002 5.394 5.448 5.371 5.421 210,127 -0.12(-2.21%)
Mar 11, 2002 5.466 5.562 5.430 5.543 221,140 +0.01(+0.16%)
Mar 08, 2002 5.571 5.630 5.534 5.534 142,728 -0.04(-0.73%)
Mar 07, 2002 5.575 5.625 5.494 5.575 230,832 +0.04(+0.66%)
Mar 06, 2002 5.380 5.584 5.380 5.539 380,168 +0.11(+2.09%)
Mar 05, 2002 5.425 5.507 5.403 5.425 294,487 +0.00(+0.00%)
Mar 04, 2002 5.425 5.534 5.403 5.425 270,699 +0.11(+2.14%)
Mar 01, 2002 5.280 5.353 5.230 5.312 421,797 +0.03(+0.52%)
Feb 28, 2002 5.257 5.312 5.185 5.285 258,585 +0.10(+2.02%)
Feb 27, 2002 5.130 5.271 5.130 5.180 470,034 +0.15(+2.98%)
Feb 26, 2002 5.117 5.117 5.017 5.030 702,849 -0.01(-0.18%)
Feb 25, 2002 4.967 5.067 4.935 5.040 299,112 +0.07(+1.37%)
Feb 22, 2002 4.962 4.980 4.858 4.971 135,680 +0.01(+0.18%)
Feb 21, 2002 4.949 5.067 4.908 4.962 503,954 -0.01(-0.27%)
Feb 20, 2002 4.935 5.017 4.903 4.976 192,507 +0.05(+0.92%)
Feb 19, 2002 5.003 5.003 4.885 4.931 215,414 -0.13(-2.60%)
Feb 18, 2002 5.198 5.212 5.044 5.062 185,018 +0.00(+0.00%)
Feb 15, 2002 5.198 5.212 5.044 5.062 185,018 -0.12(-2.36%)
Feb 14, 2002 5.176 5.262 5.167 5.185 217,396 +0.13(+2.51%)
Feb 13, 2002 5.040 5.108 5.040 5.058 246,911 +0.09(+1.83%)
Feb 12, 2002 5.017 5.062 4.953 4.967 420,475 -0.12(-2.41%)
Feb 11, 2002 5.040 5.103 5.030 5.089 269,157 -0.02(-0.36%)
Feb 08, 2002 5.017 5.126 4.976 5.108 425,982 +0.09(+1.72%)
Feb 07, 2002 5.017 5.194 5.017 5.021 320,037 +0.04(+0.82%)
Feb 06, 2002 4.971 5.012 4.926 4.980 175,547 +0.01(+0.18%)
Feb 05, 2002 5.030 5.044 4.772 4.971 239,422 -0.16(-3.10%)
Feb 04, 2002 5.185 5.198 5.112 5.130 1,421,116 -0.09(-1.74%)
Feb 01, 2002 5.257 5.312 5.189 5.221 484,571 +0.00(+0.09%)
Jan 31, 2002 5.230 5.248 5.144 5.217 227,748 -0.03(-0.52%)
Jan 30, 2002 5.108 5.267 5.085 5.244 442,722 +0.06(+1.23%)
Jan 29, 2002 5.312 5.353 5.094 5.180 334,134 -0.10(-1.81%)
Jan 28, 2002 5.253 5.326 5.244 5.276 313,209 -0.01(-0.26%)
Jan 25, 2002 5.239 5.375 5.239 5.289 182,595 -0.02(-0.34%)
Jan 24, 2002 5.380 5.425 5.303 5.307 1,550,188 -0.06(-1.10%)
Jan 23, 2002 5.267 5.403 5.226 5.366 340,301 +0.10(+1.90%)
Jan 22, 2002 5.271 5.335 5.235 5.267 284,135 +0.07(+1.31%)
Jan 21, 2002 5.153 5.217 5.153 5.198 236,779 +0.00(+0.00%)
Jan 18, 2002 5.153 5.217 5.153 5.198 236,779 -0.04(-0.78%)
Jan 17, 2002 5.144 5.276 5.144 5.239 417,612 +0.20(+3.96%)
Jan 16, 2002 5.049 5.117 4.971 5.040 438,537 -0.11(-2.20%)
Jan 15, 2002 5.153 5.267 5.130 5.153 547,345 +0.24(+4.90%)
Jan 14, 2002 5.012 5.076 4.890 4.912 272,020 -0.25(-4.92%)
Jan 11, 2002 5.153 5.267 5.040 5.167 349,111 +0.01(+0.26%)
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.