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 (%)
Mar 31, 2003 3.782 3.836 3.750 3.777 282,373 -0.09(-2.35%)
Mar 28, 2003 3.836 3.941 3.836 3.868 387,436 -0.09(-2.29%)
Mar 27, 2003 3.877 4.004 3.845 3.959 688,972 +0.04(+0.93%)
Mar 26, 2003 3.982 4.004 3.923 3.923 221,801 -0.06(-1.48%)
Mar 25, 2003 3.850 3.986 3.850 3.982 331,711 +0.19(+5.03%)
Mar 24, 2003 3.936 3.963 3.791 3.791 388,318 -0.35(-8.34%)
Mar 21, 2003 3.991 4.191 3.986 4.136 779,058 +0.26(+6.67%)
Mar 20, 2003 3.845 3.936 3.800 3.877 233,255 -0.04(-0.93%)
Mar 19, 2003 3.886 3.927 3.832 3.914 367,613 +0.04(+1.06%)
Mar 18, 2003 3.855 3.900 3.814 3.873 651,528 +0.04(+0.95%)
Mar 17, 2003 3.632 3.904 3.632 3.836 763,640 +0.12(+3.30%)
Mar 14, 2003 3.691 3.791 3.659 3.714 780,600 +0.06(+1.74%)
Mar 13, 2003 3.528 3.664 3.509 3.650 758,134 +0.17(+4.82%)
Mar 12, 2003 3.469 3.487 3.382 3.482 688,532 -0.05(-1.41%)
Mar 11, 2003 3.578 3.596 3.496 3.532 332,592 +0.00(+0.00%)
Mar 10, 2003 3.578 3.578 3.487 3.532 468,712 -0.14(-3.71%)
Mar 07, 2003 3.659 3.705 3.632 3.668 318,275 -0.02(-0.61%)
Mar 06, 2003 3.750 3.782 3.677 3.691 253,078 -0.20(-5.24%)
Mar 05, 2003 3.800 3.900 3.800 3.895 562,103 +0.07(+1.90%)
Mar 04, 2003 3.823 3.909 3.800 3.823 439,638 -0.11(-2.77%)
Mar 03, 2003 4.013 4.036 3.904 3.932 368,714 +0.10(+2.73%)
Feb 28, 2003 3.832 3.886 3.796 3.827 398,890 +0.11(+3.06%)
Feb 27, 2003 3.723 3.782 3.705 3.714 304,619 +0.09(+2.51%)
Feb 26, 2003 3.664 3.673 3.591 3.623 443,162 -0.11(-3.04%)
Feb 25, 2003 3.755 3.755 3.632 3.736 398,449 -0.05(-1.20%)
Feb 24, 2003 3.832 3.855 3.782 3.782 244,488 -0.19(-4.69%)
Feb 21, 2003 3.923 3.991 3.895 3.968 230,612 +0.12(+3.19%)
Feb 20, 2003 3.950 3.950 3.841 3.845 251,977 -0.02(-0.47%)
Feb 19, 2003 3.941 3.945 3.832 3.864 394,705 -0.13(-3.19%)
Feb 18, 2003 3.995 4.041 3.959 3.991 386,335 +0.10(+2.45%)
Feb 14, 2003 3.718 3.914 3.718 3.895 655,713 +0.18(+4.89%)
Feb 13, 2003 3.668 3.736 3.668 3.714 470,474 +0.07(+1.99%)
Feb 12, 2003 3.691 3.723 3.632 3.641 406,159 -0.17(-4.41%)
Feb 11, 2003 3.768 3.818 3.727 3.809 1,033,899 +0.06(+1.57%)
Feb 10, 2003 3.727 3.782 3.677 3.750 450,651 -0.01(-0.36%)
Feb 07, 2003 3.823 3.836 3.727 3.764 667,827 -0.09(-2.24%)
Feb 06, 2003 3.891 3.909 3.814 3.850 765,843 -0.12(-3.09%)
Feb 05, 2003 3.923 4.050 3.918 3.973 364,750 +0.07(+1.74%)
Feb 04, 2003 3.950 3.968 3.855 3.904 922,888 -0.10(-2.60%)
Feb 03, 2003 3.986 4.041 3.977 4.009 520,473 +0.02(+0.46%)
Jan 31, 2003 3.927 4.004 3.914 3.991 892,492 -0.03(-0.68%)
Jan 30, 2003 3.973 4.072 3.968 4.018 323,561 -0.11(-2.75%)
Jan 29, 2003 3.900 4.154 3.900 4.131 571,133 +0.02(+0.44%)
Jan 28, 2003 4.122 4.150 4.054 4.113 429,726 -0.09(-2.05%)
Jan 27, 2003 4.222 4.299 4.109 4.200 1,003,503 -0.09(-2.12%)
Jan 24, 2003 4.404 4.418 4.240 4.290 627,740 -0.06(-1.36%)
Jan 23, 2003 4.508 4.508 4.349 4.349 492,060 -0.10(-2.24%)
Jan 22, 2003 4.408 4.449 4.368 4.449 1,241,604 -0.03(-0.71%)
Jan 21, 2003 4.540 4.572 4.472 4.481 473,118 -0.14(-2.95%)
Jan 17, 2003 4.708 4.740 4.590 4.617 550,869 -0.26(-5.40%)
Jan 16, 2003 4.867 4.921 4.853 4.881 729,720 +0.04(+0.75%)
Jan 15, 2003 4.935 4.944 4.826 4.844 516,288 -0.06(-1.30%)
Jan 14, 2003 4.849 4.912 4.826 4.908 379,507 +0.03(+0.56%)
Jan 13, 2003 4.853 4.912 4.812 4.881 566,728 +0.24(+5.08%)
Jan 10, 2003 4.604 4.722 4.604 4.645 275,324 -0.06(-1.35%)
Jan 09, 2003 4.540 4.717 4.517 4.708 398,449 +0.13(+2.88%)
Jan 08, 2003 4.613 4.631 4.540 4.576 274,663 +0.00(+0.00%)
Jan 07, 2003 4.622 4.654 4.554 4.576 480,166 -0.13(-2.80%)
Jan 06, 2003 4.536 4.708 4.458 4.708 718,487 +0.22(+4.85%)
Jan 03, 2003 4.540 4.572 4.449 4.490 358,362 +0.00(+0.00%)
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.