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 )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.507 5.562 5.457 5.534 344,486 +0.04(+0.66%)
May 28, 2002 5.512 5.525 5.403 5.498 468,052 +0.01(+0.17%)
May 27, 2002 5.471 5.530 5.457 5.489 1,818,464 +0.00(+0.00%)
May 24, 2002 5.471 5.530 5.457 5.489 1,818,464 +0.03(+0.58%)
May 23, 2002 5.412 5.539 5.403 5.457 2,143,348 +0.04(+0.67%)
May 22, 2002 5.421 5.471 5.375 5.421 785,886 -0.02(-0.33%)
May 21, 2002 5.539 5.571 5.439 5.439 220,259 -0.15(-2.60%)
May 20, 2002 5.566 5.625 5.553 5.584 191,846 -0.09(-1.60%)
May 17, 2002 5.666 5.711 5.539 5.675 237,880 +0.08(+1.38%)
May 16, 2002 5.584 5.602 5.498 5.598 284,355 -0.05(-0.88%)
May 15, 2002 5.503 5.711 5.489 5.648 348,230 +0.06(+1.14%)
May 14, 2002 5.602 5.612 5.525 5.584 283,474 -0.02(-0.32%)
May 13, 2002 5.525 5.621 5.494 5.602 191,405 +0.10(+1.73%)
May 10, 2002 5.575 5.589 5.480 5.507 259,025 -0.07(-1.22%)
May 09, 2002 5.584 5.616 5.539 5.575 185,899 -0.05(-0.97%)
May 08, 2002 5.621 5.675 5.571 5.630 392,943 +0.20(+3.59%)
May 07, 2002 5.521 5.543 5.434 5.434 443,382 +0.01(+0.17%)
May 06, 2002 5.534 5.534 5.425 5.425 377,084 -0.11(-1.97%)
May 03, 2002 5.521 5.553 5.480 5.534 556,816 +0.14(+2.61%)
May 02, 2002 5.439 5.475 5.362 5.394 453,514 +0.01(+0.25%)
May 01, 2002 5.371 5.421 5.289 5.380 521,134 +0.05(+1.02%)
Apr 30, 2002 5.217 5.398 5.217 5.326 325,543 +0.08(+1.56%)
Apr 29, 2002 5.276 5.312 5.221 5.244 240,083 -0.13(-2.37%)
Apr 26, 2002 5.348 5.389 5.294 5.371 139,644 +0.00(+0.00%)
Apr 25, 2002 5.348 5.394 5.085 5.371 354,838 -0.09(-1.58%)
Apr 24, 2002 5.448 5.489 5.366 5.457 795,798 +0.01(+0.25%)
Apr 23, 2002 5.512 5.548 5.444 5.444 505,055 -0.07(-1.24%)
Apr 22, 2002 5.516 5.630 5.403 5.512 723,993 -0.15(-2.72%)
Apr 19, 2002 5.630 5.698 5.584 5.666 907,690 +0.05(+0.89%)
Apr 18, 2002 5.612 5.630 5.448 5.616 529,064 +0.00(+0.08%)
Apr 17, 2002 5.566 5.652 5.543 5.612 466,730 +0.08(+1.39%)
Apr 16, 2002 5.394 5.553 5.394 5.534 612,101 +0.29(+5.45%)
Apr 15, 2002 5.267 5.348 5.221 5.248 758,354 +0.12(+2.30%)
Apr 12, 2002 5.207 5.257 5.130 5.130 349,772 -0.06(-1.14%)
Apr 11, 2002 5.235 5.280 5.139 5.189 311,887 -0.07(-1.30%)
Apr 10, 2002 5.239 5.289 5.239 5.257 1,804,368 +0.04(+0.70%)
Apr 09, 2002 5.148 5.221 5.121 5.221 1,015,617 +0.07(+1.41%)
Apr 08, 2002 5.062 5.148 5.062 5.148 409,683 -0.25(-4.55%)
Apr 05, 2002 5.407 5.407 5.289 5.394 351,534 -0.07(-1.25%)
Apr 04, 2002 5.475 5.512 5.407 5.462 227,748 -0.02(-0.33%)
Apr 03, 2002 5.539 5.566 5.475 5.480 372,239 +0.04(+0.67%)
Apr 02, 2002 5.425 5.516 5.421 5.444 187,661 -0.02(-0.33%)
Apr 01, 2002 5.357 5.480 5.357 5.462 189,643 +0.11(+2.12%)
Mar 29, 2002 5.412 5.475 5.335 5.348 580,384 +0.00(+0.00%)
Mar 28, 2002 5.412 5.475 5.335 5.348 580,384 +0.04(+0.68%)
Mar 27, 2002 5.244 5.330 5.244 5.312 411,004 -0.01(-0.17%)
Mar 26, 2002 5.330 5.357 5.303 5.321 380,608 -0.07(-1.26%)
Mar 25, 2002 5.439 5.439 5.362 5.389 339,640 -0.11(-2.06%)
Mar 22, 2002 5.516 5.580 5.489 5.503 241,184 -0.05(-0.82%)
Mar 21, 2002 5.562 5.580 5.466 5.548 270,479 -0.05(-0.81%)
Mar 20, 2002 5.643 5.680 5.589 5.593 398,229 -0.11(-1.91%)
Mar 19, 2002 5.634 5.739 5.634 5.702 481,708 +0.03(+0.48%)
Mar 18, 2002 5.607 5.698 5.580 5.675 272,461 +0.04(+0.73%)
Mar 15, 2002 5.494 5.652 5.494 5.634 291,403 +0.07(+1.22%)
Mar 14, 2002 5.475 5.616 5.475 5.566 186,339 +0.12(+2.17%)
Mar 13, 2002 5.466 5.548 5.439 5.448 268,496 +0.03(+0.50%)
Mar 12, 2002 5.394 5.448 5.371 5.421 210,127 -0.12(-2.21%)
Mar 11, 2002 5.466 5.562 5.430 5.543 221,140 +0.01(+0.16%)
Mar 08, 2002 5.571 5.630 5.534 5.534 142,728 -0.04(-0.73%)
Mar 07, 2002 5.575 5.625 5.494 5.575 230,832 +0.04(+0.66%)
Mar 06, 2002 5.380 5.584 5.380 5.539 380,168 +0.11(+2.09%)
Mar 05, 2002 5.425 5.507 5.403 5.425 294,487 +0.00(+0.00%)
Mar 04, 2002 5.425 5.534 5.403 5.425 270,699 +0.11(+2.14%)
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.