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 )

11.34 +0.27 (+2.44%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 23, 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 (%)
Aug 31, 2005 7.195 7.326 7.178 7.322 978,706 +0.06(+0.84%)
Aug 30, 2005 7.204 7.261 7.182 7.261 1,215,961 +0.00(+0.00%)
Aug 29, 2005 7.226 7.270 7.176 7.261 5,408,232 -0.03(-0.36%)
Aug 26, 2005 7.335 7.348 7.274 7.287 468,116 -0.08(-1.07%)
Aug 25, 2005 7.348 7.388 7.331 7.366 180,852 -0.00(-0.06%)
Aug 24, 2005 7.401 7.405 7.344 7.370 524,747 -0.04(-0.53%)
Aug 23, 2005 7.449 7.453 7.375 7.410 930,753 -0.09(-1.17%)
Aug 22, 2005 7.497 7.510 7.453 7.497 497,802 +0.07(+1.00%)
Aug 19, 2005 7.348 7.427 7.348 7.423 221,727 +0.05(+0.71%)
Aug 18, 2005 7.340 7.401 7.340 7.370 287,720 -0.09(-1.23%)
Aug 17, 2005 7.427 7.506 7.410 7.462 210,538 -0.06(-0.81%)
Aug 16, 2005 7.607 7.611 7.502 7.524 236,570 -0.13(-1.66%)
Aug 15, 2005 7.624 7.668 7.602 7.651 353,485 -0.04(-0.46%)
Aug 12, 2005 7.664 7.703 7.637 7.686 252,783 -0.01(-0.11%)
Aug 11, 2005 7.651 7.703 7.637 7.694 243,192 +0.16(+2.09%)
Aug 10, 2005 7.585 7.637 7.510 7.537 277,673 +0.03(+0.35%)
Aug 09, 2005 7.475 7.528 7.458 7.510 304,161 +0.06(+0.76%)
Aug 08, 2005 7.480 7.489 7.432 7.453 333,618 +0.05(+0.71%)
Aug 05, 2005 7.401 7.427 7.362 7.401 427,698 -0.03(-0.41%)
Aug 04, 2005 7.432 7.453 7.362 7.432 713,135 -0.04(-0.47%)
Aug 03, 2005 7.418 7.475 7.401 7.467 163,041 +0.05(+0.65%)
Aug 02, 2005 7.379 7.423 7.357 7.418 192,955 +0.01(+0.12%)
Aug 01, 2005 7.440 7.445 7.383 7.410 152,765 +0.05(+0.71%)
Jul 29, 2005 7.370 7.401 7.348 7.357 206,199 -0.09(-1.18%)
Jul 28, 2005 7.379 7.475 7.379 7.445 336,359 +0.07(+0.89%)
Jul 27, 2005 7.313 7.401 7.300 7.379 314,894 +0.15(+2.12%)
Jul 26, 2005 7.208 7.274 7.191 7.226 177,427 +0.10(+1.35%)
Jul 25, 2005 7.112 7.164 7.051 7.129 266,027 -0.09(-1.27%)
Jul 22, 2005 7.305 7.309 7.199 7.221 235,200 -0.05(-0.66%)
Jul 21, 2005 7.226 7.270 7.156 7.270 291,602 +0.07(+0.91%)
Jul 20, 2005 7.103 7.226 7.086 7.204 257,578 +0.09(+1.23%)
Jul 19, 2005 7.042 7.121 7.011 7.116 454,415 +0.14(+2.01%)
Jul 18, 2005 6.959 7.051 6.897 6.976 281,555 +0.02(+0.25%)
Jul 15, 2005 6.954 6.985 6.915 6.959 125,820 +0.00(+0.00%)
Jul 14, 2005 6.972 6.976 6.902 6.959 422,903 +0.04(+0.57%)
Jul 13, 2005 6.902 6.932 6.880 6.919 250,956 -0.03(-0.44%)
Jul 12, 2005 6.893 6.976 6.889 6.950 458,069 +0.15(+2.19%)
Jul 11, 2005 6.753 6.805 6.722 6.801 746,474 +0.10(+1.44%)
Jul 08, 2005 6.604 6.753 6.595 6.705 285,665 +0.10(+1.53%)
Jul 07, 2005 6.529 6.656 6.499 6.604 206,428 -0.05(-0.79%)
Jul 06, 2005 6.652 6.683 6.648 6.656 123,308 -0.03(-0.46%)
Jul 05, 2005 6.687 6.731 6.652 6.687 279,271 -0.04(-0.59%)
Jul 01, 2005 6.753 6.792 6.709 6.727 501,227 +0.00(+0.00%)
Jun 30, 2005 6.801 6.810 6.709 6.727 183,364 +0.03(+0.46%)
Jun 29, 2005 6.674 6.744 6.648 6.696 494,148 +0.07(+1.12%)
Jun 28, 2005 6.617 6.626 6.582 6.621 455,785 -0.05(-0.79%)
Jun 27, 2005 6.683 6.691 6.635 6.674 495,062 -0.06(-0.91%)
Jun 24, 2005 6.718 6.757 6.683 6.735 193,183 +0.02(+0.26%)
Jun 23, 2005 6.753 6.805 6.705 6.718 260,318 -0.11(-1.60%)
Jun 22, 2005 6.805 6.836 6.779 6.827 195,238 +0.02(+0.32%)
Jun 21, 2005 6.762 6.810 6.722 6.805 553,747 -0.05(-0.70%)
Jun 20, 2005 6.871 6.875 6.810 6.854 208,026 -0.10(-1.39%)
Jun 17, 2005 6.919 6.963 6.902 6.950 575,441 +0.14(+1.99%)
Jun 16, 2005 6.845 6.862 6.775 6.814 1,718,331 +0.00(+0.00%)
Jun 15, 2005 6.818 6.832 6.744 6.814 87,001 +0.03(+0.39%)
Jun 14, 2005 6.757 6.823 6.748 6.788 122,852 -0.00(-0.06%)
Jun 13, 2005 6.740 6.792 6.722 6.792 102,757 +0.00(+0.06%)
Jun 10, 2005 6.823 6.823 6.722 6.788 135,639 -0.04(-0.58%)
Jun 09, 2005 6.779 6.858 6.762 6.827 184,734 +0.07(+0.97%)
Jun 08, 2005 6.818 6.840 6.740 6.762 169,207 -0.09(-1.28%)
Jun 07, 2005 6.867 6.889 6.823 6.849 207,113 -0.00(-0.06%)
Jun 06, 2005 6.818 6.871 6.805 6.854 289,318 +0.04(+0.51%)
Jun 03, 2005 6.845 6.880 6.779 6.818 207,798 -0.11(-1.58%)
Jun 02, 2005 6.897 6.950 6.893 6.928 172,632 +0.04(+0.57%)
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.