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 )

6.620 USD +0.110 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.92 12.06 11.75 11.78 263,500 +0.00(+0.00%)
Mar 28, 2002 11.92 12.06 11.75 11.78 263,500 +0.08(+0.68%)
Mar 27, 2002 11.55 11.74 11.55 11.70 186,600 -0.02(-0.17%)
Mar 26, 2002 11.74 11.80 11.68 11.72 172,800 -0.15(-1.26%)
Mar 25, 2002 11.98 11.98 11.81 11.87 154,200 -0.25(-2.06%)
Mar 22, 2002 12.15 12.29 12.09 12.12 109,500 -0.10(-0.82%)
Mar 21, 2002 12.25 12.29 12.04 12.22 122,800 -0.10(-0.81%)
Mar 20, 2002 12.43 12.51 12.31 12.32 180,800 -0.24(-1.91%)
Mar 19, 2002 12.41 12.64 12.41 12.56 218,700 +0.06(+0.48%)
Mar 18, 2002 12.35 12.55 12.29 12.50 123,700 +0.09(+0.73%)
Mar 15, 2002 12.10 12.45 12.10 12.41 132,300 +0.15(+1.22%)
Mar 14, 2002 12.06 12.37 12.06 12.26 84,600 +0.26(+2.17%)
Mar 13, 2002 12.04 12.22 11.98 12.00 121,900 +0.06(+0.50%)
Mar 12, 2002 11.88 12.00 11.83 11.94 95,400 -0.27(-2.21%)
Mar 11, 2002 12.04 12.25 11.96 12.21 100,400 +0.02(+0.16%)
Mar 08, 2002 12.27 12.40 12.19 12.19 64,800 -0.09(-0.73%)
Mar 07, 2002 12.28 12.39 12.10 12.28 104,800 +0.08(+0.66%)
Mar 06, 2002 11.85 12.30 11.85 12.20 172,600 +0.25(+2.09%)
Mar 05, 2002 11.95 12.13 11.90 11.95 133,700 +0.00(+0.00%)
Mar 04, 2002 11.95 12.19 11.90 11.95 122,900 +0.25(+2.14%)
Mar 01, 2002 11.63 11.79 11.52 11.70 191,500 +0.06(+0.52%)
Feb 28, 2002 11.58 11.70 11.42 11.64 117,400 +0.23(+2.02%)
Feb 27, 2002 11.30 11.61 11.30 11.41 213,400 +0.33(+2.98%)
Feb 26, 2002 11.27 11.27 11.05 11.08 319,100 -0.02(-0.18%)
Feb 25, 2002 10.94 11.16 10.87 11.10 135,800 +0.15(+1.37%)
Feb 22, 2002 10.93 10.97 10.70 10.95 61,600 +0.02(+0.18%)
Feb 21, 2002 10.90 11.16 10.81 10.93 228,800 -0.03(-0.27%)
Feb 20, 2002 10.87 11.05 10.80 10.96 87,400 +0.10(+0.92%)
Feb 19, 2002 11.02 11.02 10.76 10.86 97,800 -0.29(-2.60%)
Feb 18, 2002 11.45 11.48 11.11 11.15 84,000 +0.00(+0.00%)
Feb 15, 2002 11.45 11.48 11.11 11.15 84,000 -0.27(-2.36%)
Feb 14, 2002 11.40 11.59 11.38 11.42 98,700 +0.28(+2.51%)
Feb 13, 2002 11.10 11.25 11.10 11.14 112,100 +0.20(+1.83%)
Feb 12, 2002 11.05 11.15 10.91 10.94 190,900 -0.27(-2.41%)
Feb 11, 2002 11.10 11.24 11.08 11.21 122,200 -0.04(-0.36%)
Feb 08, 2002 11.05 11.29 10.96 11.25 193,400 +0.19(+1.72%)
Feb 07, 2002 11.05 11.44 11.05 11.06 145,300 +0.09(+0.82%)
Feb 06, 2002 10.95 11.04 10.85 10.97 79,700 +0.02(+0.18%)
Feb 05, 2002 11.08 11.11 10.51 10.95 108,700 -0.35(-3.10%)
Feb 04, 2002 11.42 11.45 11.26 11.30 645,200 -0.20(-1.74%)
Feb 01, 2002 11.58 11.70 11.43 11.50 220,000 +0.01(+0.09%)
Jan 31, 2002 11.52 11.56 11.33 11.49 103,400 -0.06(-0.52%)
Jan 30, 2002 11.25 11.60 11.20 11.55 201,000 +0.14(+1.23%)
Jan 29, 2002 11.70 11.79 11.22 11.41 151,700 -0.21(-1.81%)
Jan 28, 2002 11.57 11.73 11.55 11.62 142,200 -0.03(-0.26%)
Jan 25, 2002 11.54 11.84 11.54 11.65 82,900 -0.04(-0.34%)
Jan 24, 2002 11.85 11.95 11.68 11.69 703,800 -0.13(-1.10%)
Jan 23, 2002 11.60 11.90 11.51 11.82 154,500 +0.22(+1.90%)
Jan 22, 2002 11.61 11.75 11.53 11.60 129,000 +0.15(+1.31%)
Jan 21, 2002 11.35 11.49 11.35 11.45 107,500 +0.00(+0.00%)
Jan 18, 2002 11.35 11.49 11.35 11.45 107,500 -0.09(-0.78%)
Jan 17, 2002 11.33 11.62 11.33 11.54 189,600 +0.44(+3.96%)
Jan 16, 2002 11.12 11.27 10.95 11.10 199,100 -0.25(-2.20%)
Jan 15, 2002 11.35 11.60 11.30 11.35 248,500 +0.53(+4.90%)
Jan 14, 2002 11.04 11.18 10.77 10.82 123,500 -0.56(-4.92%)
Jan 11, 2002 11.35 11.60 11.10 11.38 158,500 +0.03(+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.