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 )

11.90 +0.05 (+0.42%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.422 4.536 4.399 4.440 228,629 -0.10(-2.30%)
Aug 29, 2002 4.463 4.576 4.418 4.545 606,595 +0.03(+0.70%)
Aug 28, 2002 4.581 4.635 4.495 4.513 37,510,244 -0.20(-4.15%)
Aug 27, 2002 4.726 4.794 4.694 4.708 391,181 +0.11(+2.37%)
Aug 26, 2002 4.608 4.608 4.445 4.599 217,396 +0.09(+1.91%)
Aug 23, 2002 4.599 4.604 4.463 4.513 28,501,618 -0.13(-2.74%)
Aug 22, 2002 4.613 4.676 4.576 4.640 213,431 +0.01(+0.20%)
Aug 21, 2002 4.540 4.654 4.513 4.631 497,787 +0.20(+4.62%)
Aug 20, 2002 4.449 4.513 4.386 4.427 487,875 +0.18(+4.17%)
Aug 16, 2002 4.245 4.327 4.172 4.250 44,051 +0.00(+0.11%)
Aug 15, 2002 4.200 4.377 4.168 4.245 1,068,920 +0.05(+1.19%)
Aug 14, 2002 4.131 4.195 4.032 4.195 349,332 +0.06(+1.54%)
Aug 13, 2002 4.063 4.295 4.050 4.131 409,683 +0.04(+0.89%)
Aug 12, 2002 4.141 4.181 4.086 4.095 310,346 +0.04(+1.01%)
Aug 07, 2002 4.045 4.086 3.904 4.054 718,046 -0.05(-1.33%)
Aug 06, 2002 3.927 4.131 3.927 4.109 450,431 +0.31(+8.25%)
Aug 05, 2002 3.918 3.973 3.773 3.796 532,147 -0.31(-7.62%)
Aug 02, 2002 4.082 4.118 3.973 4.109 597,344 +0.04(+0.89%)
Aug 01, 2002 4.186 4.186 4.004 4.072 503,513 -0.18(-4.17%)
Jul 31, 2002 4.313 4.377 4.191 4.250 505,055 -0.16(-3.60%)
Jul 30, 2002 4.495 4.495 4.381 4.408 793,155 -0.25(-5.27%)
Jul 29, 2002 4.422 4.781 4.418 4.654 1,095,352 +0.40(+9.39%)
Jul 26, 2002 4.218 4.295 4.041 4.254 708,355 -0.10(-2.40%)
Jul 25, 2002 4.263 4.486 4.236 4.358 569,812 +0.04(+0.95%)
Jul 24, 2002 3.963 4.363 3.950 4.318 1,236,979 +0.12(+2.92%)
Jul 23, 2002 4.290 4.368 4.195 4.195 601,970 -0.12(-2.84%)
Jul 22, 2002 4.436 4.558 4.272 4.318 868,043 -0.24(-5.28%)
Jul 19, 2002 4.676 4.713 4.554 4.558 579,283 -0.30(-6.08%)
Jul 17, 2002 4.803 4.944 4.781 4.853 593,159 +0.06(+1.23%)
Jul 12, 2002 4.862 4.899 4.785 4.794 217,176 -0.15(-3.12%)
Jul 11, 2002 4.799 4.949 4.749 4.949 429,286 +0.00(+0.00%)
Jul 10, 2002 5.148 5.198 4.890 4.949 739,632 -0.16(-3.11%)
Jul 09, 2002 5.176 5.253 5.085 5.108 360,565 -0.22(-4.09%)
Jul 08, 2002 5.307 5.326 5.235 5.326 66,077 +0.13(+2.45%)
Jul 05, 2002 5.080 5.262 5.080 5.198 522,235 +0.38(+7.92%)
Jul 04, 2002 4.758 4.840 4.717 4.817 454,175 +0.00(+0.00%)
Jul 03, 2002 4.758 4.840 4.717 4.817 454,175 -0.07(-1.39%)
Jul 02, 2002 4.940 4.944 4.794 4.885 546,905 -0.08(-1.65%)
Jul 01, 2002 5.112 5.185 4.962 4.967 496,465 -0.10(-2.06%)
Jun 28, 2002 5.108 5.235 5.071 5.071 616,507 +0.05(+0.90%)
Jun 27, 2002 4.926 5.085 4.872 5.026 543,380 +0.18(+3.75%)
Jun 26, 2002 4.812 4.949 4.776 4.844 515,848 -0.03(-0.56%)
Jun 25, 2002 4.926 5.008 4.844 4.872 766,063 -0.16(-3.16%)
Jun 21, 2002 5.062 5.139 4.949 5.030 39,316,372 -0.12(-2.29%)
Jun 20, 2002 5.185 5.189 5.071 5.148 254,840 -0.02(-0.35%)
Jun 19, 2002 5.153 5.212 5.135 5.167 490,959 -0.12(-2.23%)
Jun 18, 2002 5.235 5.321 5.212 5.285 498,227 +0.01(+0.17%)
Jun 17, 2002 5.121 5.289 5.121 5.276 375,983 +0.21(+4.22%)
Jun 14, 2002 5.035 5.099 4.949 5.062 640,735 -0.20(-3.71%)
Jun 12, 2002 5.267 5.298 5.158 5.257 550,208 -0.05(-1.03%)
Jun 11, 2002 5.307 5.439 5.289 5.312 559,019 +0.00(+0.09%)
Jun 10, 2002 5.307 5.353 5.217 5.307 148,014 +0.00(+0.09%)
Jun 07, 2002 5.230 5.348 5.194 5.303 291,403 +0.00(+0.09%)
Jun 06, 2002 5.398 5.412 5.298 5.298 635,669 -0.06(-1.10%)
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.