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 )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.781 4.794 4.654 4.658 291,844 -0.07(-1.44%)
Nov 27, 2002 4.658 4.758 4.640 4.726 311,447 +0.21(+4.62%)
Nov 26, 2002 4.645 4.645 4.499 4.517 513,866 -0.21(-4.51%)
Nov 25, 2002 4.685 4.808 4.663 4.731 326,204 +0.05(+1.17%)
Nov 22, 2002 4.708 4.758 4.676 4.676 216,295 -0.05(-1.15%)
Nov 21, 2002 4.617 4.767 4.617 4.731 597,564 +0.19(+4.10%)
Nov 20, 2002 4.368 4.545 4.368 4.545 493,602 +0.07(+1.62%)
Nov 19, 2002 4.477 4.567 4.445 4.472 326,645 +0.01(+0.20%)
Nov 18, 2002 4.531 4.572 4.449 4.463 461,664 +0.05(+1.13%)
Nov 15, 2002 4.381 4.454 4.336 4.413 209,907 +0.01(+0.31%)
Nov 14, 2002 4.395 4.449 4.327 4.399 379,727 +0.19(+4.53%)
Nov 13, 2002 4.168 4.313 4.131 4.209 444,704 -0.12(-2.73%)
Nov 12, 2002 4.268 4.372 4.259 4.327 237,880 -0.01(-0.31%)
Nov 11, 2002 4.336 4.436 4.299 4.340 283,474 -0.03(-0.73%)
Nov 08, 2002 4.418 4.495 4.327 4.372 253,078 +0.05(+1.05%)
Nov 07, 2002 4.517 4.526 4.309 4.327 398,670 -0.42(-8.80%)
Nov 06, 2002 4.590 4.744 4.540 4.744 618,269 +0.05(+1.06%)
Nov 05, 2002 4.567 4.763 4.567 4.694 448,889 +0.10(+2.07%)
Nov 04, 2002 4.558 4.649 4.526 4.599 723,333 +0.20(+4.43%)
Nov 01, 2002 4.363 4.440 4.318 4.404 438,757 +0.05(+1.04%)
Oct 31, 2002 4.358 4.386 4.299 4.358 259,025 +0.17(+4.12%)
Oct 30, 2002 4.136 4.213 4.131 4.186 251,316 -0.08(-1.81%)
Oct 29, 2002 4.354 4.363 4.118 4.263 427,083 -0.04(-0.95%)
Oct 28, 2002 4.340 4.449 4.304 4.304 535,231 +0.10(+2.38%)
Oct 25, 2002 4.150 4.236 4.141 4.204 469,814 +0.10(+2.32%)
Oct 24, 2002 4.141 4.218 4.082 4.109 243,827 -0.05(-1.31%)
Oct 23, 2002 4.104 4.163 3.932 4.163 386,996 +0.06(+1.44%)
Oct 22, 2002 4.177 4.277 4.050 4.104 684,787 -0.10(-2.48%)
Oct 21, 2002 4.063 4.240 4.059 4.209 907,690 +0.12(+2.89%)
Oct 18, 2002 4.023 4.177 4.013 4.091 491,840 -0.06(-1.53%)
Oct 17, 2002 4.154 4.168 4.086 4.154 334,574 +0.25(+6.52%)
Oct 16, 2002 3.877 3.963 3.877 3.900 320,037 -0.05(-1.26%)
Oct 15, 2002 3.791 3.977 3.791 3.950 918,923 +0.34(+9.43%)
Oct 14, 2002 3.582 3.650 3.573 3.609 553,072 -0.06(-1.73%)
Oct 11, 2002 3.537 3.723 3.537 3.673 1,139,403 +0.24(+7.01%)
Oct 10, 2002 3.242 3.496 3.228 3.432 1,152,619 +0.29(+9.09%)
Oct 09, 2002 3.178 3.260 3.142 3.146 455,497 -0.14(-4.15%)
Oct 08, 2002 3.310 3.337 3.174 3.282 611,661 +0.06(+1.97%)
Oct 07, 2002 3.278 3.342 3.210 3.219 603,511 -0.16(-4.70%)
Oct 04, 2002 3.487 3.491 3.328 3.378 707,694 -0.06(-1.85%)
Oct 03, 2002 3.578 3.641 3.441 3.441 548,446 -0.06(-1.69%)
Oct 02, 2002 3.528 3.668 3.496 3.500 1,399,751 -0.07(-2.03%)
Oct 01, 2002 3.441 3.587 3.328 3.573 1,042,269 +0.14(+4.10%)
Sep 30, 2002 3.382 3.482 3.337 3.432 605,053 -0.01(-0.40%)
Sep 27, 2002 3.532 3.609 3.432 3.446 1,357,681 -0.13(-3.68%)
Sep 26, 2002 3.528 3.655 3.514 3.578 663,642 +0.13(+3.68%)
Sep 25, 2002 3.387 3.509 3.242 3.450 762,098 +0.21(+6.44%)
Sep 24, 2002 3.282 3.364 3.205 3.242 993,591 -0.24(-6.79%)
Sep 23, 2002 3.587 3.632 3.432 3.478 2,665,804 -0.29(-7.60%)
Sep 20, 2002 3.791 3.809 3.673 3.764 373,560 -0.05(-1.43%)
Sep 19, 2002 3.841 3.909 3.768 3.818 4,356,518 -0.20(-4.86%)
Sep 18, 2002 4.032 4.032 3.882 4.013 664,303 -0.02(-0.56%)
Sep 17, 2002 4.141 4.141 4.000 4.036 283,694 -0.08(-1.88%)
Sep 16, 2002 4.104 4.145 4.063 4.113 244,708 -0.07(-1.74%)
Sep 13, 2002 4.131 4.227 4.109 4.186 345,807 -0.04(-0.86%)
Sep 12, 2002 4.327 4.327 4.200 4.222 392,282 -0.15(-3.43%)
Sep 11, 2002 4.427 4.472 4.368 4.372 418,053 +0.16(+3.77%)
Sep 10, 2002 4.222 4.286 4.204 4.213 167,617 -0.03(-0.64%)
Sep 09, 2002 4.122 4.240 4.104 4.240 161,890 +0.01(+0.21%)
Sep 06, 2002 4.177 4.281 4.163 4.231 233,915 +0.10(+2.53%)
Sep 05, 2002 4.104 4.191 4.082 4.127 1,044,471 -0.15(-3.50%)
Sep 04, 2002 4.168 4.309 4.109 4.277 393,824 +0.08(+1.84%)
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.