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 )

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Nov 30, 2004 6.953 6.978 6.911 6.915 412,654 -0.03(-0.43%)
Nov 29, 2004 7.041 7.041 6.940 6.944 351,064 -0.08(-1.14%)
Nov 26, 2004 6.995 7.058 6.995 7.024 294,922 +0.12(+1.71%)
Nov 24, 2004 6.889 6.936 6.860 6.906 392,282 +0.08(+1.18%)
Nov 23, 2004 6.830 6.919 6.780 6.826 610,453 +0.03(+0.43%)
Nov 22, 2004 6.750 6.822 6.737 6.797 367,172 +0.03(+0.37%)
Nov 19, 2004 6.911 6.911 6.754 6.771 374,042 -0.04(-0.62%)
Nov 18, 2004 6.826 6.864 6.780 6.813 634,379 -0.03(-0.37%)
Nov 17, 2004 6.784 6.902 6.784 6.839 587,476 +0.19(+2.92%)
Nov 16, 2004 6.670 6.678 6.611 6.645 530,623 -0.01(-0.19%)
Nov 15, 2004 6.657 6.725 6.632 6.657 421,893 -0.05(-0.69%)
Nov 12, 2004 6.691 6.712 6.628 6.704 787,407 +0.00(+0.00%)
Nov 11, 2004 6.653 6.725 6.649 6.704 576,816 -0.06(-0.94%)
Nov 10, 2004 6.784 6.809 6.746 6.767 407,206 -0.03(-0.50%)
Nov 09, 2004 6.797 6.826 6.763 6.801 264,364 -0.10(-1.41%)
Nov 08, 2004 6.881 6.902 6.860 6.898 184,770 -0.00(-0.06%)
Nov 05, 2004 6.894 6.932 6.860 6.902 206,564 +0.02(+0.31%)
Nov 04, 2004 6.797 6.898 6.775 6.881 261,758 +0.08(+1.12%)
Nov 03, 2004 6.813 6.839 6.771 6.805 252,993 +0.08(+1.26%)
Nov 02, 2004 6.691 6.763 6.691 6.721 503,618 +0.04(+0.57%)
Nov 01, 2004 6.653 6.712 6.615 6.683 759,454 +0.03(+0.51%)
Oct 29, 2004 6.632 6.678 6.607 6.649 185,481 +0.02(+0.25%)
Oct 28, 2004 6.556 6.649 6.556 6.632 329,981 +0.16(+2.55%)
Oct 27, 2004 6.421 6.493 6.400 6.467 495,090 +0.10(+1.52%)
Oct 26, 2004 6.332 6.379 6.311 6.370 512,383 +0.04(+0.60%)
Oct 25, 2004 6.315 6.353 6.286 6.332 225,041 -0.02(-0.27%)
Oct 22, 2004 6.412 6.431 6.332 6.349 1,027,609 -0.00(-0.07%)
Oct 21, 2004 6.341 6.379 6.320 6.353 279,998 +0.03(+0.40%)
Oct 20, 2004 6.320 6.374 6.315 6.328 331,876 +0.02(+0.27%)
Oct 19, 2004 6.332 6.374 6.286 6.311 513,804 +0.02(+0.34%)
Oct 18, 2004 6.248 6.311 6.235 6.290 531,571 +0.06(+1.02%)
Oct 15, 2004 6.163 6.252 6.151 6.227 1,056,272 +0.10(+1.65%)
Oct 14, 2004 6.130 6.184 6.100 6.125 1,047,981 +0.01(+0.14%)
Oct 13, 2004 6.134 6.142 6.058 6.117 393,229 +0.02(+0.35%)
Oct 12, 2004 6.138 6.138 6.011 6.096 224,567 -0.04(-0.62%)
Oct 11, 2004 6.146 6.146 6.104 6.134 136,446 -0.01(-0.21%)
Oct 08, 2004 6.151 6.193 6.117 6.146 261,995 -0.03(-0.41%)
Oct 07, 2004 6.146 6.193 6.146 6.172 466,664 +0.07(+1.11%)
Oct 06, 2004 6.058 6.117 6.032 6.104 272,181 +0.08(+1.33%)
Oct 05, 2004 6.041 6.062 6.003 6.024 194,246 -0.01(-0.14%)
Oct 04, 2004 6.058 6.075 6.016 6.032 225,751 +0.07(+1.20%)
Oct 01, 2004 5.880 5.961 5.880 5.961 372,857 +0.14(+2.32%)
Sep 30, 2004 5.813 5.855 5.792 5.826 280,709 +0.05(+0.95%)
Sep 29, 2004 5.766 5.788 5.724 5.771 149,948 +0.00(+0.07%)
Sep 28, 2004 5.750 5.788 5.733 5.766 340,878 +0.06(+1.04%)
Sep 27, 2004 5.678 5.750 5.648 5.707 366,935 -0.01(-0.22%)
Sep 24, 2004 5.741 5.750 5.695 5.720 172,215 -0.04(-0.73%)
Sep 23, 2004 5.766 5.792 5.733 5.762 189,271 -0.00(-0.07%)
Sep 22, 2004 5.792 5.792 5.720 5.766 305,819 -0.08(-1.44%)
Sep 21, 2004 5.804 5.885 5.779 5.851 126,023 +0.11(+1.91%)
Sep 20, 2004 5.762 5.762 5.703 5.741 197,562 -0.07(-1.16%)
Sep 17, 2004 5.771 5.826 5.771 5.809 224,804 +0.01(+0.15%)
Sep 16, 2004 5.729 5.817 5.720 5.800 367,883 +0.02(+0.29%)
Sep 15, 2004 5.804 5.821 5.745 5.783 319,084 -0.11(-1.86%)
Sep 14, 2004 5.868 5.906 5.851 5.893 178,374 +0.01(+0.14%)
Sep 13, 2004 5.902 5.923 5.826 5.885 335,192 +0.03(+0.58%)
Sep 10, 2004 5.834 5.872 5.826 5.851 85,989 +0.03(+0.58%)
Sep 09, 2004 5.796 5.826 5.758 5.817 133,603 -0.01(-0.14%)
Sep 08, 2004 5.783 5.880 5.762 5.826 199,694 +0.01(+0.15%)
Sep 07, 2004 5.762 5.864 5.762 5.817 226,225 +0.03(+0.51%)
Sep 03, 2004 5.754 5.804 5.737 5.788 108,967 -0.01(-0.15%)
Sep 02, 2004 5.707 5.800 5.707 5.796 161,792 +0.08(+1.48%)
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.