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 (%)
Nov 28, 2003 5.403 5.512 5.403 5.457 86,341 +0.03(+0.50%)
Nov 26, 2003 5.421 5.430 5.362 5.430 150,217 +0.05(+0.93%)
Nov 25, 2003 5.385 5.385 5.335 5.380 159,247 -0.02(-0.42%)
Nov 24, 2003 5.335 5.425 5.348 5.403 302,416 +0.07(+1.28%)
Nov 21, 2003 5.244 5.353 5.276 5.335 258,144 +0.09(+1.73%)
Nov 20, 2003 5.221 5.307 5.221 5.244 161,670 -0.06(-1.20%)
Nov 19, 2003 5.257 5.316 5.253 5.307 669,149 +0.05(+0.95%)
Nov 18, 2003 5.280 5.289 5.253 5.257 257,263 -0.02(-0.34%)
Nov 17, 2003 5.289 5.289 5.207 5.276 226,427 -0.12(-2.27%)
Nov 14, 2003 5.425 5.475 5.357 5.398 395,806 -0.05(-0.92%)
Nov 13, 2003 5.348 5.398 5.348 5.448 481,487 +0.07(+1.27%)
Nov 12, 2003 5.226 5.407 5.217 5.380 665,184 +0.19(+3.58%)
Nov 11, 2003 5.217 5.207 5.171 5.194 196,471 -0.02(-0.44%)
Nov 10, 2003 5.276 5.280 5.203 5.217 989,627 -0.06(-1.20%)
Nov 07, 2003 5.230 5.307 5.226 5.280 1,226,626 +0.09(+1.66%)
Nov 06, 2003 5.162 5.217 5.162 5.194 169,159 +0.02(+0.35%)
Nov 05, 2003 5.171 5.194 5.139 5.176 204,401 -0.01(-0.26%)
Nov 04, 2003 5.212 5.239 5.189 5.189 118,479 -0.03(-0.52%)
Nov 03, 2003 5.185 5.267 5.203 5.217 162,144 +0.03(+0.61%)
Oct 31, 2003 5.198 5.221 5.171 5.185 269,818 -0.01(-0.26%)
Oct 30, 2003 5.207 5.244 5.185 5.198 188,982 +0.14(+2.78%)
Oct 29, 2003 5.108 5.148 5.058 5.058 333,693 -0.05(-0.89%)
Oct 28, 2003 5.040 5.126 5.035 5.103 379,067 +0.10(+1.90%)
Oct 27, 2003 4.994 5.108 4.994 5.008 224,664 +0.10(+2.13%)
Oct 24, 2003 4.894 4.940 4.885 4.903 546,024 -0.02(-0.37%)
Oct 23, 2003 4.858 4.940 4.835 4.921 4,863,777 +0.03(+0.56%)
Oct 22, 2003 4.903 4.944 4.872 4.894 248,232 -0.05(-0.92%)
Oct 21, 2003 4.940 4.985 4.926 4.940 273,122 -0.00(-0.09%)
Oct 20, 2003 4.881 4.953 4.881 4.944 214,753 +0.04(+0.83%)
Oct 17, 2003 4.967 4.940 4.867 4.903 301,976 -0.06(-1.28%)
Oct 16, 2003 4.985 4.985 4.926 4.967 388,318 +0.00(+0.09%)
Oct 15, 2003 5.008 5.008 4.944 4.962 253,078 -0.06(-1.18%)
Oct 14, 2003 4.958 5.030 4.958 5.021 259,686 +0.01(+0.18%)
Oct 13, 2003 4.967 5.058 4.990 5.012 135,680 +0.05(+0.91%)
Oct 10, 2003 4.962 4.994 4.935 4.967 220,039 +0.00(+0.09%)
Oct 09, 2003 4.949 5.026 4.949 4.962 1,164,073 +0.04(+0.83%)
Oct 08, 2003 4.872 4.958 4.881 4.921 189,423 +0.05(+1.03%)
Oct 07, 2003 4.853 4.885 4.822 4.872 292,284 -0.07(-1.47%)
Oct 06, 2003 4.872 4.958 4.872 4.944 525,760 +0.08(+1.68%)
Oct 03, 2003 4.840 4.931 4.808 4.862 295,808 +0.08(+1.61%)
Oct 02, 2003 4.767 4.803 4.731 4.785 144,930 -0.00(-0.09%)
Oct 01, 2003 4.694 4.794 4.708 4.790 285,456 +0.10(+2.03%)
Sep 30, 2003 4.749 4.749 4.649 4.694 396,247 -0.01(-0.19%)
Sep 29, 2003 4.681 4.726 4.645 4.704 354,838 +0.02(+0.48%)
Sep 26, 2003 4.708 4.708 4.649 4.681 188,762 -0.05(-1.15%)
Sep 25, 2003 4.749 4.812 4.735 4.735 196,692 +0.02(+0.38%)
Sep 24, 2003 4.831 4.812 4.704 4.717 1,020,683 -0.11(-2.35%)
Sep 23, 2003 4.849 4.858 4.785 4.831 889,409 -0.05(-1.02%)
Sep 22, 2003 4.894 4.894 4.858 4.881 329,728 -0.07(-1.38%)
Sep 19, 2003 4.971 4.962 4.921 4.949 134,799 -0.02(-0.46%)
Sep 18, 2003 4.894 4.985 4.940 4.971 260,347 +0.08(+1.58%)
Sep 17, 2003 4.894 4.917 4.849 4.894 250,655 +0.00(+0.00%)
Sep 16, 2003 4.853 4.899 4.853 4.894 222,462 +0.04(+0.84%)
Sep 15, 2003 4.858 4.894 4.826 4.853 168,939 -0.04(-0.74%)
Sep 12, 2003 4.872 4.912 4.817 4.890 297,791 -0.04(-0.74%)
Sep 11, 2003 4.935 4.944 4.881 4.926 139,424 -0.02(-0.37%)
Sep 10, 2003 4.926 4.949 4.890 4.944 547,565 -0.07(-1.45%)
Sep 09, 2003 5.044 5.058 5.003 5.017 166,075 -0.01(-0.18%)
Sep 08, 2003 4.962 5.058 4.962 5.026 405,498 +0.06(+1.19%)
Sep 05, 2003 4.908 4.994 4.881 4.967 213,431 +0.03(+0.64%)
Sep 04, 2003 4.890 4.971 4.890 4.935 125,988 +0.04(+0.74%)
Sep 03, 2003 4.899 4.940 4.885 4.899 359,463 -0.01(-0.19%)
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.