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 (%)
May 30, 2003 4.467 4.531 4.449 4.504 314,751 +0.03(+0.71%)
May 29, 2003 4.458 4.531 4.445 4.472 426,643 -0.02(-0.51%)
May 28, 2003 4.454 4.517 4.427 4.495 289,861 +0.02(+0.41%)
May 27, 2003 4.340 4.495 4.340 4.477 665,184 +0.10(+2.39%)
May 23, 2003 4.336 4.454 4.336 4.372 220,700 -0.01(-0.21%)
May 22, 2003 4.281 4.386 4.281 4.381 222,902 +0.14(+3.21%)
May 21, 2003 4.268 4.272 4.200 4.245 137,442 -0.10(-2.30%)
May 20, 2003 4.336 4.381 4.281 4.345 252,197 +0.02(+0.53%)
May 19, 2003 4.427 4.427 4.290 4.322 426,422 -0.19(-4.23%)
May 16, 2003 4.449 4.567 4.449 4.513 607,917 +0.09(+2.05%)
May 15, 2003 4.404 4.436 4.372 4.422 194,048 +0.03(+0.62%)
May 14, 2003 4.422 4.445 4.327 4.395 419,594 +0.03(+0.62%)
May 13, 2003 4.413 4.440 4.322 4.368 839,630 -0.07(-1.54%)
May 12, 2003 4.340 4.449 4.331 4.436 484,351 +0.02(+0.51%)
May 09, 2003 4.345 4.436 4.331 4.413 268,716 +0.18(+4.18%)
May 08, 2003 4.277 4.304 4.172 4.236 766,724 -0.16(-3.62%)
May 07, 2003 4.431 4.440 4.349 4.395 499,989 -0.19(-4.16%)
May 06, 2003 4.545 4.663 4.477 4.585 923,329 +0.00(+0.00%)
May 05, 2003 4.536 4.617 4.513 4.585 544,482 +0.04(+0.80%)
May 02, 2003 4.399 4.585 4.395 4.549 807,031 +0.05(+1.11%)
May 01, 2003 4.608 4.626 4.499 4.499 917,822 -0.11(-2.36%)
Apr 30, 2003 4.649 4.690 4.531 4.608 529,064 -0.06(-1.26%)
Apr 29, 2003 4.776 4.785 4.604 4.667 331,491 -0.14(-2.84%)
Apr 28, 2003 4.658 4.803 4.658 4.803 393,604 +0.20(+4.44%)
Apr 25, 2003 4.622 4.645 4.495 4.599 521,134 -0.07(-1.46%)
Apr 24, 2003 4.704 4.740 4.654 4.667 346,248 -0.05(-1.06%)
Apr 23, 2003 4.676 4.726 4.640 4.717 355,499 +0.02(+0.39%)
Apr 22, 2003 4.540 4.717 4.536 4.699 866,281 +0.13(+2.88%)
Apr 21, 2003 4.522 4.585 4.508 4.567 146,693 +0.01(+0.20%)
Apr 17, 2003 4.517 4.608 4.504 4.558 206,823 +0.13(+2.97%)
Apr 16, 2003 4.567 4.567 4.381 4.427 2,192,906 -0.07(-1.52%)
Apr 15, 2003 4.381 4.526 4.381 4.495 576,640 +0.05(+1.12%)
Apr 14, 2003 4.363 4.445 4.318 4.445 399,991 +0.04(+0.93%)
Apr 11, 2003 4.358 4.404 4.309 4.404 853,066 +0.05(+1.04%)
Apr 10, 2003 4.331 4.381 4.290 4.358 281,492 +0.08(+1.80%)
Apr 09, 2003 4.309 4.381 4.254 4.281 726,196 +0.02(+0.43%)
Apr 08, 2003 4.313 4.345 4.191 4.263 791,833 -0.05(-1.05%)
Apr 07, 2003 4.390 4.395 4.277 4.309 954,165 +0.02(+0.42%)
Apr 04, 2003 4.268 4.318 4.250 4.290 570,032 +0.15(+3.73%)
Apr 03, 2003 4.141 4.209 4.095 4.136 578,842 +0.04(+1.00%)
Apr 02, 2003 4.045 4.122 4.027 4.095 854,387 +0.25(+6.62%)
Apr 01, 2003 3.809 3.864 3.786 3.841 631,925 +0.06(+1.68%)
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%)
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.