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 )

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 29, 2006 10.11 10.16 10.08 10.12 446,252 +0.06(+0.61%)
Sep 28, 2006 10.08 10.10 10.02 10.06 496,521 +0.04(+0.35%)
Sep 27, 2006 9.965 10.05 9.965 10.03 718,162 -0.04(-0.39%)
Sep 26, 2006 9.991 10.07 9.974 10.07 398,040 -0.03(-0.26%)
Sep 25, 2006 10.06 10.11 9.961 10.09 1,839,621 +0.04(+0.44%)
Sep 22, 2006 10.10 10.11 10.02 10.05 739,870 -0.02(-0.22%)
Sep 21, 2006 10.11 10.14 10.04 10.07 598,431 -0.03(-0.30%)
Sep 20, 2006 9.991 10.11 9.987 10.10 1,619,808 +0.24(+2.44%)
Sep 19, 2006 9.948 9.948 9.803 9.860 1,941,987 -0.16(-1.57%)
Sep 18, 2006 9.983 10.04 9.878 10.02 458,362 +0.05(+0.48%)
Sep 15, 2006 9.983 10.01 9.930 9.970 936,605 -0.05(-0.52%)
Sep 14, 2006 9.974 10.03 9.956 10.02 592,947 +0.11(+1.15%)
Sep 13, 2006 9.873 9.926 9.812 9.908 520,056 -0.04(-0.35%)
Sep 12, 2006 9.803 9.943 9.790 9.943 2,874,708 +0.18(+1.84%)
Sep 11, 2006 9.759 9.803 9.707 9.764 704,681 -0.04(-0.40%)
Sep 08, 2006 9.786 9.816 9.747 9.803 658,525 -0.07(-0.75%)
Sep 07, 2006 9.878 9.952 9.860 9.878 361,480 -0.13(-1.27%)
Sep 06, 2006 10.07 10.08 9.956 10.00 4,422,083 -0.23(-2.27%)
Sep 05, 2006 10.20 10.27 10.18 10.24 1,348,583 +0.08(+0.82%)
Sep 01, 2006 10.10 10.20 10.08 10.15 4,871,077 +0.13(+1.31%)
Aug 31, 2006 9.991 10.04 9.970 10.02 329,719 -0.02(-0.17%)
Aug 30, 2006 10.06 10.09 9.991 10.04 354,397 +0.01(+0.09%)
Aug 29, 2006 10.00 10.04 9.913 10.03 416,548 +0.09(+0.88%)
Aug 28, 2006 9.878 9.952 9.843 9.943 451,279 +0.14(+1.43%)
Aug 25, 2006 9.808 9.829 9.777 9.803 316,466 -0.01(-0.09%)
Aug 24, 2006 9.856 9.856 9.764 9.812 409,693 +0.05(+0.54%)
Aug 23, 2006 9.764 9.794 9.711 9.759 1,347,212 -0.07(-0.71%)
Aug 22, 2006 9.838 9.878 9.773 9.829 315,095 -0.07(-0.75%)
Aug 21, 2006 9.996 9.996 9.895 9.904 583,350 -0.11(-1.09%)
Aug 18, 2006 9.943 10.02 9.913 10.01 3,100,919 +0.07(+0.70%)
Aug 17, 2006 9.843 9.956 9.843 9.943 5,607,063 +0.17(+1.75%)
Aug 16, 2006 9.729 9.777 9.711 9.773 605,742 +0.15(+1.55%)
Aug 15, 2006 9.584 9.654 9.563 9.624 545,648 +0.23(+2.42%)
Aug 14, 2006 9.466 9.497 9.392 9.396 293,845 -0.01(-0.14%)
Aug 11, 2006 9.370 9.422 9.352 9.409 430,943 -0.04(-0.46%)
Aug 10, 2006 9.418 9.493 9.392 9.453 467,959 +0.00(+0.05%)
Aug 09, 2006 9.501 9.571 9.444 9.449 396,212 +0.07(+0.79%)
Aug 08, 2006 9.396 9.466 9.352 9.374 250,888 -0.02(-0.23%)
Aug 07, 2006 9.414 9.431 9.361 9.396 538,108 -0.10(-1.01%)
Aug 04, 2006 9.563 9.602 9.436 9.493 651,442 +0.04(+0.42%)
Aug 03, 2006 9.392 9.479 9.366 9.453 334,746 +0.08(+0.84%)
Aug 02, 2006 9.352 9.431 9.348 9.374 250,203 +0.07(+0.80%)
Aug 01, 2006 9.269 9.300 9.191 9.300 445,110 -0.04(-0.38%)
Jul 31, 2006 9.335 9.348 9.287 9.335 343,429 -0.05(-0.51%)
Jul 28, 2006 9.309 9.422 9.278 9.383 952,599 +0.17(+1.85%)
Jul 27, 2006 9.287 9.291 9.191 9.212 2,757,032 -0.03(-0.28%)
Jul 26, 2006 9.085 9.265 9.077 9.239 2,003,681 +0.03(+0.29%)
Jul 25, 2006 9.142 9.226 9.107 9.212 433,228 +0.03(+0.29%)
Jul 24, 2006 9.020 9.212 9.020 9.186 398,954 +0.21(+2.34%)
Jul 21, 2006 9.002 9.011 8.950 8.976 365,593 +0.05(+0.54%)
Jul 20, 2006 9.064 9.072 8.924 8.928 768,432 -0.04(-0.39%)
Jul 19, 2006 8.648 8.972 8.648 8.963 709,480 +0.28(+3.28%)
Jul 18, 2006 8.674 8.696 8.591 8.678 1,797,349 -0.02(-0.20%)
Jul 17, 2006 8.670 8.718 8.635 8.696 699,197 -0.18(-2.02%)
Jul 14, 2006 8.897 8.897 8.814 8.875 904,615 -0.11(-1.17%)
Jul 13, 2006 9.059 9.089 8.972 8.980 415,177 -0.17(-1.87%)
Jul 12, 2006 9.212 9.256 9.129 9.151 403,752 -0.23(-2.47%)
Jul 11, 2006 9.317 9.387 9.265 9.383 236,264 +0.09(+0.94%)
Jul 10, 2006 9.313 9.361 9.296 9.296 639,331 -0.02(-0.19%)
Jul 07, 2006 9.326 9.396 9.296 9.313 550,218 +0.07(+0.71%)
Jul 06, 2006 9.160 9.278 9.151 9.247 2,936,402 +0.14(+1.54%)
Jul 05, 2006 9.147 9.147 9.002 9.107 2,219,838 -0.04(-0.38%)
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.