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 )

11.88 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.446 7.478 7.378 7.387 307,482 +0.00(+0.00%)
Mar 30, 2005 7.355 7.423 7.328 7.387 467,831 +0.06(+0.81%)
Mar 29, 2005 7.355 7.391 7.314 7.328 367,393 -0.00(-0.06%)
Mar 28, 2005 7.355 7.378 7.323 7.332 147,794 -0.01(-0.12%)
Mar 24, 2005 7.341 7.437 7.319 7.341 255,501 -0.03(-0.37%)
Mar 23, 2005 7.355 7.400 7.337 7.369 272,020 -0.00(-0.06%)
Mar 22, 2005 7.496 7.532 7.341 7.373 379,727 +0.01(+0.19%)
Mar 21, 2005 7.378 7.400 7.319 7.359 399,771 -0.10(-1.40%)
Mar 18, 2005 7.646 7.655 7.423 7.464 1,848,199 -0.18(-2.38%)
Mar 17, 2005 7.646 7.673 7.600 7.646 274,663 -0.01(-0.18%)
Mar 16, 2005 7.709 7.718 7.650 7.659 273,122 -0.07(-0.88%)
Mar 15, 2005 7.768 7.773 7.723 7.727 404,396 -0.08(-0.99%)
Mar 14, 2005 7.818 7.850 7.750 7.804 226,647 -0.05(-0.64%)
Mar 11, 2005 7.886 7.922 7.836 7.854 178,630 -0.07(-0.92%)
Mar 10, 2005 7.882 7.963 7.854 7.927 349,552 +0.05(+0.58%)
Mar 09, 2005 7.913 7.944 7.868 7.882 402,855 -0.06(-0.80%)
Mar 08, 2005 7.936 7.991 7.909 7.945 275,104 +0.05(+0.69%)
Mar 07, 2005 7.877 7.922 7.854 7.891 231,052 +0.01(+0.12%)
Mar 04, 2005 7.823 7.922 7.823 7.882 249,113 +0.10(+1.34%)
Mar 03, 2005 7.777 7.804 7.736 7.777 344,266 -0.01(-0.17%)
Mar 02, 2005 7.754 7.850 7.754 7.791 203,960 -0.11(-1.44%)
Mar 01, 2005 7.859 7.918 7.854 7.904 384,353 +0.05(+0.69%)
Feb 28, 2005 7.859 7.903 7.795 7.850 268,937 -0.02(-0.23%)
Feb 25, 2005 7.814 7.922 7.786 7.868 273,122 +0.05(+0.64%)
Feb 24, 2005 7.809 7.850 7.736 7.818 1,030,595 +0.04(+0.53%)
Feb 23, 2005 7.741 7.809 7.718 7.777 440,079 +0.05(+0.71%)
Feb 22, 2005 7.741 7.809 7.709 7.723 230,171 -0.10(-1.22%)
Feb 18, 2005 7.809 7.854 7.786 7.818 384,353 +0.01(+0.12%)
Feb 17, 2005 7.827 7.886 7.809 7.809 316,513 +0.03(+0.35%)
Feb 16, 2005 7.754 7.809 7.718 7.782 296,249 -0.04(-0.46%)
Feb 15, 2005 7.895 7.918 7.782 7.818 1,177,949 -0.04(-0.52%)
Feb 14, 2005 7.850 7.900 7.827 7.859 340,301 +0.03(+0.35%)
Feb 11, 2005 7.759 7.873 7.741 7.832 420,696 +0.07(+0.94%)
Feb 10, 2005 7.718 7.777 7.718 7.759 199,995 +0.12(+1.61%)
Feb 09, 2005 7.632 7.677 7.609 7.636 845,797 -0.01(-0.18%)
Feb 08, 2005 7.609 7.664 7.596 7.650 173,564 -0.01(-0.18%)
Feb 07, 2005 7.686 7.718 7.618 7.664 512,104 -0.10(-1.23%)
Feb 04, 2005 7.691 7.759 7.673 7.759 206,163 +0.00(+0.06%)
Feb 03, 2005 7.686 7.759 7.664 7.754 230,612 -0.02(-0.23%)
Feb 02, 2005 7.786 7.786 7.727 7.773 246,911 +0.05(+0.59%)
Feb 01, 2005 7.659 7.750 7.655 7.727 342,503 +0.07(+0.89%)
Jan 31, 2005 7.623 7.677 7.623 7.659 150,217 +0.07(+0.96%)
Jan 28, 2005 7.559 7.591 7.500 7.587 321,799 +0.05(+0.72%)
Jan 27, 2005 7.500 7.555 7.487 7.532 390,300 +0.00(+0.00%)
Jan 26, 2005 7.464 7.555 7.464 7.532 533,689 +0.10(+1.41%)
Jan 25, 2005 7.437 7.468 7.387 7.428 320,698 +0.03(+0.37%)
Jan 24, 2005 7.423 7.432 7.373 7.400 348,451 -0.04(-0.55%)
Jan 21, 2005 7.432 7.482 7.419 7.441 187,441 -0.01(-0.12%)
Jan 20, 2005 7.464 7.478 7.405 7.450 523,998 -0.10(-1.38%)
Jan 19, 2005 7.627 7.627 7.541 7.555 213,652 -0.06(-0.83%)
Jan 18, 2005 7.564 7.664 7.523 7.618 350,433 +0.00(+0.00%)
Jan 14, 2005 7.614 7.646 7.568 7.618 251,977 -0.03(-0.42%)
Jan 13, 2005 7.691 7.700 7.636 7.650 232,153 -0.05(-0.71%)
Jan 12, 2005 7.650 7.714 7.627 7.705 299,773 +0.02(+0.30%)
Jan 11, 2005 7.727 7.745 7.641 7.682 321,579 -0.05(-0.65%)
Jan 10, 2005 7.695 7.795 7.677 7.732 396,467 +0.04(+0.47%)
Jan 07, 2005 7.800 7.804 7.659 7.695 541,398 -0.06(-0.76%)
Jan 06, 2005 7.786 7.823 7.723 7.754 241,404 +0.02(+0.23%)
Jan 05, 2005 7.723 7.827 7.705 7.736 349,332 -0.08(-0.99%)
Jan 04, 2005 7.968 7.968 7.786 7.814 390,300 -0.20(-2.44%)
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.