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 )

6.650 USD -0.120 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.47 15.56 15.34 15.48 124,600 +0.04(+0.26%)
Apr 28, 2005 15.40 15.58 15.40 15.44 110,200 -0.09(-0.58%)
Apr 27, 2005 15.48 15.62 15.44 15.53 113,900 -0.09(-0.58%)
Apr 26, 2005 15.65 15.71 15.59 15.62 140,100 -0.21(-1.33%)
Apr 25, 2005 15.75 15.83 15.70 15.83 87,100 -0.01(-0.06%)
Apr 22, 2005 15.82 15.93 15.72 15.84 119,800 -0.02(-0.13%)
Apr 21, 2005 15.84 15.89 15.73 15.86 234,700 +0.13(+0.83%)
Apr 20, 2005 15.78 15.89 15.67 15.73 193,600 -0.13(-0.82%)
Apr 19, 2005 15.80 15.90 15.76 15.86 168,300 +0.07(+0.44%)
Apr 18, 2005 15.78 15.93 15.70 15.79 104,300 -0.06(-0.38%)
Apr 15, 2005 16.02 16.05 15.80 15.85 160,900 -0.24(-1.49%)
Apr 14, 2005 16.25 16.25 16.07 16.09 98,600 -0.21(-1.29%)
Apr 13, 2005 16.34 16.45 16.23 16.30 58,300 -0.17(-1.03%)
Apr 12, 2005 16.31 16.47 16.19 16.47 267,000 +0.06(+0.37%)
Apr 11, 2005 16.40 16.50 16.32 16.41 153,600 +0.08(+0.49%)
Apr 08, 2005 16.28 16.40 16.25 16.33 76,800 +0.01(+0.06%)
Apr 07, 2005 16.38 16.45 16.30 16.32 87,000 -0.03(-0.18%)
Apr 06, 2005 16.40 16.45 16.31 16.35 267,000 +0.00(+0.00%)
Apr 05, 2005 16.27 16.43 16.25 16.35 106,300 +0.16(+0.99%)
Apr 04, 2005 16.12 16.26 16.01 16.19 150,400 -0.16(-0.98%)
Apr 01, 2005 16.70 16.70 16.27 16.35 248,200 +0.08(+0.49%)
Mar 31, 2005 16.40 16.47 16.25 16.27 139,600 +0.00(+0.00%)
Mar 30, 2005 16.20 16.35 16.14 16.27 212,400 +0.13(+0.81%)
Mar 29, 2005 16.20 16.28 16.11 16.14 166,800 -0.01(-0.06%)
Mar 28, 2005 16.20 16.25 16.13 16.15 67,100 -0.02(-0.12%)
Mar 24, 2005 16.17 16.38 16.12 16.17 116,000 -0.06(-0.37%)
Mar 23, 2005 16.20 16.30 16.16 16.23 123,500 -0.01(-0.06%)
Mar 22, 2005 16.51 16.59 16.17 16.24 172,400 +0.03(+0.19%)
Mar 21, 2005 16.25 16.30 16.12 16.21 181,500 -0.23(-1.40%)
Mar 18, 2005 16.84 16.86 16.35 16.44 839,100 -0.40(-2.38%)
Mar 17, 2005 16.84 16.90 16.74 16.84 124,700 -0.03(-0.18%)
Mar 16, 2005 16.98 17.00 16.85 16.87 124,000 -0.15(-0.88%)
Mar 15, 2005 17.11 17.12 17.01 17.02 183,600 -0.17(-0.99%)
Mar 14, 2005 17.22 17.29 17.07 17.19 102,900 -0.11(-0.64%)
Mar 11, 2005 17.37 17.45 17.26 17.30 81,100 -0.16(-0.92%)
Mar 10, 2005 17.36 17.54 17.30 17.46 158,700 +0.10(+0.58%)
Mar 09, 2005 17.43 17.50 17.33 17.36 182,900 -0.14(-0.80%)
Mar 08, 2005 17.48 17.60 17.42 17.50 124,900 +0.12(+0.69%)
Mar 07, 2005 17.35 17.45 17.30 17.38 104,900 +0.02(+0.12%)
Mar 04, 2005 17.23 17.45 17.23 17.36 113,100 +0.23(+1.34%)
Mar 03, 2005 17.13 17.19 17.04 17.13 156,300 -0.03(-0.17%)
Mar 02, 2005 17.08 17.29 17.08 17.16 92,600 -0.25(-1.44%)
Mar 01, 2005 17.31 17.44 17.30 17.41 174,500 +0.12(+0.69%)
Feb 28, 2005 17.31 17.41 17.17 17.29 122,100 -0.04(-0.23%)
Feb 25, 2005 17.21 17.45 17.15 17.33 124,000 +0.11(+0.64%)
Feb 24, 2005 17.20 17.29 17.04 17.22 467,900 +0.09(+0.53%)
Feb 23, 2005 17.05 17.20 17.00 17.13 199,800 +0.12(+0.71%)
Feb 22, 2005 17.05 17.20 16.98 17.01 104,500 -0.21(-1.22%)
Feb 18, 2005 17.20 17.30 17.15 17.22 174,500 +0.02(+0.12%)
Feb 17, 2005 17.24 17.37 17.20 17.20 143,700 +0.06(+0.35%)
Feb 16, 2005 17.08 17.20 17.00 17.14 134,500 -0.08(-0.46%)
Feb 15, 2005 17.39 17.44 17.14 17.22 534,800 -0.09(-0.52%)
Feb 14, 2005 17.29 17.40 17.24 17.31 154,500 +0.06(+0.35%)
Feb 11, 2005 17.09 17.34 17.05 17.25 191,000 +0.16(+0.94%)
Feb 10, 2005 17.00 17.13 17.00 17.09 90,800 +0.27(+1.61%)
Feb 09, 2005 16.81 16.91 16.76 16.82 384,000 -0.03(-0.18%)
Feb 08, 2005 16.76 16.88 16.73 16.85 78,800 -0.03(-0.18%)
Feb 07, 2005 16.93 17.00 16.78 16.88 232,500 -0.21(-1.23%)
Feb 04, 2005 16.94 17.09 16.90 17.09 93,600 +0.01(+0.06%)
Feb 03, 2005 16.93 17.09 16.88 17.08 104,700 -0.04(-0.23%)
Feb 02, 2005 17.15 17.15 17.02 17.12 112,100 +0.10(+0.59%)
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.