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 )

11.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2002 4.160 4.222 4.042 4.099 523,605 -0.15(-3.60%)
Jul 30, 2002 4.335 4.335 4.226 4.252 822,287 -0.24(-5.27%)
Jul 29, 2002 4.265 4.611 4.261 4.489 1,135,582 +0.39(+9.39%)
Jul 26, 2002 4.068 4.143 3.898 4.103 734,372 -0.10(-2.40%)
Jul 25, 2002 4.112 4.327 4.086 4.204 590,740 +0.04(+0.95%)
Jul 24, 2002 3.823 4.208 3.810 4.165 1,282,411 +0.12(+2.92%)
Jul 23, 2002 4.138 4.213 4.046 4.046 624,079 -0.12(-2.84%)
Jul 22, 2002 4.279 4.397 4.121 4.165 899,925 -0.23(-5.28%)
Jul 19, 2002 4.511 4.546 4.392 4.397 600,559 -0.28(-6.08%)
Jul 17, 2002 4.633 4.769 4.611 4.681 614,945 +0.06(+1.23%)
Jul 12, 2002 4.690 4.725 4.616 4.624 225,152 -0.15(-3.12%)
Jul 11, 2002 4.629 4.773 4.581 4.773 445,053 +0.00(+0.00%)
Jul 10, 2002 4.966 5.014 4.716 4.773 766,798 -0.15(-3.11%)
Jul 09, 2002 4.992 5.067 4.905 4.927 373,808 -0.21(-4.09%)
Jul 08, 2002 5.119 5.137 5.049 5.137 68,504 +0.12(+2.45%)
Jul 05, 2002 4.900 5.076 4.900 5.014 541,417 +0.37(+7.92%)
Jul 04, 2002 4.589 4.668 4.550 4.646 470,856 +0.00(+0.00%)
Jul 03, 2002 4.589 4.668 4.550 4.646 470,856 -0.07(-1.39%)
Jul 02, 2002 4.765 4.769 4.624 4.712 566,992 -0.08(-1.65%)
Jul 01, 2002 4.931 5.001 4.787 4.791 514,700 -0.10(-2.06%)
Jun 28, 2002 4.927 5.049 4.892 4.892 639,150 +0.04(+0.90%)
Jun 27, 2002 4.751 4.905 4.699 4.848 563,338 +0.18(+3.75%)
Jun 26, 2002 4.642 4.773 4.607 4.673 534,794 -0.03(-0.56%)
Jun 25, 2002 4.751 4.830 4.673 4.699 794,200 -0.15(-3.16%)
Jun 21, 2002 4.883 4.957 4.773 4.852 40,760,408 -0.11(-2.29%)
Jun 20, 2002 5.001 5.005 4.892 4.966 264,200 -0.02(-0.35%)
Jun 19, 2002 4.970 5.027 4.953 4.984 508,991 -0.11(-2.23%)
Jun 18, 2002 5.049 5.132 5.027 5.097 516,526 +0.01(+0.17%)
Jun 17, 2002 4.940 5.102 4.940 5.089 389,792 +0.21(+4.22%)
Jun 14, 2002 4.857 4.918 4.773 4.883 664,269 -0.19(-3.71%)
Jun 12, 2002 5.080 5.111 4.975 5.071 570,417 -0.05(-1.03%)
Jun 11, 2002 5.119 5.246 5.102 5.124 579,551 +0.00(+0.09%)
Jun 10, 2002 5.119 5.163 5.032 5.119 153,450 +0.00(+0.09%)
Jun 07, 2002 5.045 5.159 5.010 5.115 302,106 +0.00(+0.09%)
Jun 06, 2002 5.207 5.220 5.111 5.111 659,017 -0.06(-1.10%)
Jun 05, 2002 5.137 5.185 5.102 5.168 440,714 -0.17(-3.20%)
May 31, 2002 5.312 5.365 5.264 5.338 357,138 +0.04(+0.66%)
May 28, 2002 5.316 5.330 5.211 5.303 485,242 +0.01(+0.17%)
May 27, 2002 5.277 5.334 5.264 5.295 1,885,254 +0.00(+0.00%)
May 24, 2002 5.277 5.334 5.264 5.295 1,885,254 +0.03(+0.58%)
May 23, 2002 5.220 5.343 5.211 5.264 2,222,070 +0.04(+0.67%)
May 22, 2002 5.229 5.277 5.185 5.229 814,751 -0.02(-0.33%)
May 21, 2002 5.343 5.373 5.246 5.246 228,349 -0.14(-2.60%)
May 20, 2002 5.369 5.426 5.356 5.386 198,892 -0.09(-1.60%)
May 17, 2002 5.465 5.509 5.343 5.474 246,617 +0.07(+1.38%)
May 16, 2002 5.386 5.404 5.303 5.400 294,799 -0.05(-0.88%)
May 15, 2002 5.308 5.509 5.295 5.448 361,020 +0.06(+1.14%)
May 14, 2002 5.404 5.413 5.330 5.386 293,885 -0.02(-0.32%)
May 13, 2002 5.330 5.422 5.299 5.404 198,435 +0.09(+1.73%)
May 10, 2002 5.378 5.391 5.286 5.312 268,539 -0.07(-1.22%)
May 09, 2002 5.386 5.417 5.343 5.378 192,727 -0.05(-0.97%)
May 08, 2002 5.422 5.474 5.373 5.430 407,375 +0.19(+3.59%)
May 07, 2002 5.325 5.347 5.242 5.242 459,667 +0.01(+0.17%)
May 06, 2002 5.338 5.338 5.233 5.233 390,934 -0.11(-1.97%)
May 03, 2002 5.325 5.356 5.286 5.338 577,267 +0.14(+2.61%)
May 02, 2002 5.246 5.281 5.172 5.203 470,171 +0.01(+0.25%)
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.