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 )

11.87 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.867 4.899 4.853 4.881 347,790 -0.03(-0.65%)
Aug 28, 2003 4.885 4.926 4.862 4.912 400,872 +0.06(+1.31%)
Aug 27, 2003 4.835 4.862 4.808 4.849 2,930,116 -0.03(-0.65%)
Aug 26, 2003 4.881 4.908 4.803 4.881 766,063 -0.02(-0.46%)
Aug 25, 2003 4.903 4.912 4.862 4.903 366,071 -0.01(-0.28%)
Aug 22, 2003 4.999 5.003 4.903 4.917 166,956 -0.10(-1.99%)
Aug 21, 2003 5.035 5.053 4.990 5.017 206,383 -0.01(-0.18%)
Aug 20, 2003 5.030 5.108 5.012 5.026 172,022 -0.01(-0.27%)
Aug 19, 2003 5.103 5.103 4.994 5.040 257,483 -0.03(-0.54%)
Aug 18, 2003 5.035 5.099 5.030 5.067 65,196 +0.04(+0.81%)
Aug 15, 2003 5.003 5.062 5.003 5.026 118,279 +0.00(+0.00%)
Aug 14, 2003 4.962 5.076 4.962 5.026 401,974 +0.08(+1.65%)
Aug 13, 2003 4.990 4.994 4.921 4.944 152,419 -0.07(-1.36%)
Aug 12, 2003 4.958 5.021 4.958 5.012 138,763 +0.05(+1.10%)
Aug 11, 2003 4.917 4.967 4.890 4.958 192,947 +0.04(+0.74%)
Aug 08, 2003 4.949 4.949 4.890 4.921 125,107 +0.01(+0.18%)
Aug 07, 2003 4.899 4.944 4.885 4.912 364,089 -0.06(-1.28%)
Aug 06, 2003 4.971 4.999 4.940 4.976 468,052 +0.01(+0.27%)
Aug 05, 2003 4.985 5.053 4.953 4.962 349,992 -0.00(-0.09%)
Aug 04, 2003 4.971 4.976 4.858 4.967 559,900 +0.03(+0.55%)
Aug 01, 2003 4.949 4.976 4.917 4.940 261,448 +0.03(+0.55%)
Jul 31, 2003 4.931 4.967 4.894 4.912 341,843 +0.01(+0.28%)
Jul 30, 2003 4.899 4.921 4.840 4.899 72,685 +0.03(+0.56%)
Jul 29, 2003 4.908 4.917 4.831 4.872 153,961 -0.06(-1.29%)
Jul 28, 2003 4.885 4.985 4.885 4.935 198,894 +0.03(+0.56%)
Jul 25, 2003 4.822 4.908 4.785 4.908 175,106 +0.06(+1.22%)
Jul 24, 2003 4.881 4.903 4.812 4.849 192,947 +0.10(+2.20%)
Jul 23, 2003 4.699 4.840 4.676 4.744 399,991 +0.05(+1.06%)
Jul 22, 2003 4.713 4.735 4.654 4.694 162,551 +0.03(+0.58%)
Jul 21, 2003 4.685 4.722 4.631 4.667 253,298 -0.18(-3.75%)
Jul 18, 2003 4.758 4.849 4.694 4.849 145,811 +0.11(+2.30%)
Jul 17, 2003 4.690 4.763 4.676 4.740 183,476 -0.02(-0.38%)
Jul 16, 2003 4.812 4.812 4.717 4.758 108,367 -0.02(-0.38%)
Jul 15, 2003 4.899 4.899 4.744 4.776 205,061 -0.13(-2.68%)
Jul 14, 2003 4.858 4.940 4.858 4.908 200,876 +0.07(+1.50%)
Jul 11, 2003 4.794 4.881 4.776 4.835 153,961 +0.13(+2.70%)
Jul 10, 2003 4.740 4.758 4.676 4.708 116,737 -0.09(-1.80%)
Jul 09, 2003 4.822 4.885 4.767 4.794 748,663 -0.14(-2.85%)
Jul 08, 2003 4.908 4.940 4.867 4.935 264,532 +0.10(+2.16%)
Jul 07, 2003 4.794 4.876 4.763 4.831 306,161 +0.15(+3.30%)
Jul 03, 2003 4.658 4.726 4.631 4.676 291,403 -0.08(-1.62%)
Jul 02, 2003 4.749 4.781 4.681 4.753 449,990 +0.00(+0.10%)
Jul 01, 2003 4.735 4.753 4.654 4.749 401,313 -0.01(-0.29%)
Jun 30, 2003 4.840 4.858 4.740 4.763 197,352 -0.07(-1.50%)
Jun 27, 2003 4.867 4.903 4.817 4.835 119,160 -0.06(-1.30%)
Jun 26, 2003 4.890 4.917 4.858 4.899 297,791 +0.01(+0.19%)
Jun 25, 2003 4.881 4.967 4.881 4.890 317,174 +0.01(+0.19%)
Jun 24, 2003 4.853 4.926 4.831 4.881 205,061 -0.04(-0.83%)
Jun 23, 2003 4.931 4.967 4.899 4.921 177,749 -0.09(-1.81%)
Jun 20, 2003 5.003 5.108 4.976 5.012 672,232 +0.08(+1.66%)
Jun 19, 2003 4.971 4.971 4.867 4.931 197,132 -0.11(-2.16%)
Jun 18, 2003 5.044 5.067 5.021 5.040 189,643 +0.00(+0.09%)
Jun 17, 2003 5.076 5.108 5.030 5.035 434,132 -0.03(-0.63%)
Jun 16, 2003 4.949 5.108 4.935 5.067 530,165 +0.21(+4.30%)
Jun 13, 2003 4.944 4.949 4.858 4.858 546,244 +0.06(+1.23%)
Jun 12, 2003 4.767 4.831 4.717 4.799 262,769 +0.06(+1.25%)
Jun 11, 2003 4.663 4.740 4.645 4.740 226,427 +0.12(+2.66%)
Jun 10, 2003 4.613 4.645 4.563 4.617 224,664 +0.03(+0.59%)
Jun 09, 2003 4.576 4.604 4.536 4.590 188,542 -0.04(-0.79%)
Jun 06, 2003 4.654 4.681 4.585 4.626 322,240 +0.05(+1.19%)
Jun 05, 2003 4.549 4.595 4.526 4.572 258,144 -0.04(-0.89%)
Jun 04, 2003 4.540 4.631 4.536 4.613 217,176 +0.05(+0.99%)
Jun 03, 2003 4.508 4.590 4.490 4.567 286,337 +0.08(+1.72%)
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.