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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.063 8.118 8.040 8.104 161,230 -0.03(-0.34%)
Dec 29, 2005 8.104 8.145 8.095 8.131 996,235 +0.02(+0.28%)
Dec 28, 2005 8.172 8.186 8.081 8.109 133,477 +0.01(+0.11%)
Dec 27, 2005 8.145 8.172 8.090 8.100 158,587 -0.01(-0.17%)
Dec 23, 2005 8.118 8.127 8.100 8.113 88,103 +0.02(+0.28%)
Dec 22, 2005 8.090 8.113 8.050 8.090 294,046 +0.04(+0.45%)
Dec 21, 2005 8.059 8.095 8.031 8.054 167,617 +0.05(+0.57%)
Dec 20, 2005 8.031 8.036 7.991 8.009 147,133 -0.09(-1.07%)
Dec 19, 2005 8.118 8.149 8.086 8.095 190,524 -0.02(-0.28%)
Dec 16, 2005 8.145 8.177 8.090 8.118 640,735 +0.10(+1.19%)
Dec 15, 2005 8.063 8.072 7.972 8.022 174,666 -0.05(-0.56%)
Dec 14, 2005 8.068 8.109 8.059 8.068 306,161 +0.03(+0.34%)
Dec 13, 2005 8.000 8.104 7.977 8.040 503,954 +0.03(+0.40%)
Dec 12, 2005 8.018 8.063 7.980 8.009 199,555 +0.10(+1.32%)
Dec 09, 2005 7.873 7.932 7.859 7.904 165,194 +0.09(+1.16%)
Dec 08, 2005 7.795 7.882 7.773 7.814 824,432 +0.04(+0.47%)
Dec 07, 2005 7.818 7.818 7.764 7.777 310,346 -0.09(-1.10%)
Dec 06, 2005 7.863 7.913 7.836 7.863 281,051 -0.07(-0.86%)
Dec 05, 2005 7.972 7.981 7.886 7.932 263,650 -0.09(-1.13%)
Dec 02, 2005 7.977 8.036 7.959 8.022 603,732 -0.10(-1.23%)
Dec 01, 2005 8.040 8.131 8.040 8.122 424,660 +0.12(+1.47%)
Nov 30, 2005 8.000 8.045 7.986 8.004 180,172 -0.05(-0.62%)
Nov 29, 2005 8.086 8.086 8.009 8.054 165,415 -0.03(-0.39%)
Nov 28, 2005 8.045 8.131 8.027 8.086 511,222 +0.03(+0.34%)
Nov 25, 2005 8.086 8.090 8.022 8.059 95,152 -0.06(-0.73%)
Nov 23, 2005 8.063 8.131 8.063 8.118 183,476 +0.06(+0.79%)
Nov 22, 2005 7.941 8.068 7.913 8.054 908,571 +0.05(+0.68%)
Nov 21, 2005 8.036 8.054 7.968 8.000 647,563 -0.01(-0.11%)
Nov 18, 2005 7.977 8.013 7.936 8.009 316,733 +0.01(+0.17%)
Nov 17, 2005 7.927 7.995 7.904 7.995 522,235 +0.10(+1.27%)
Nov 16, 2005 7.882 7.913 7.841 7.895 329,949 +0.00(+0.06%)
Nov 15, 2005 7.895 7.922 7.863 7.891 6,269,475 -0.00(-0.06%)
Nov 14, 2005 7.981 7.986 7.863 7.895 374,441 -0.09(-1.14%)
Nov 11, 2005 7.968 8.013 7.945 7.986 357,922 +0.01(+0.11%)
Nov 10, 2005 7.913 8.009 7.900 7.977 3,906,968 +0.09(+1.09%)
Nov 09, 2005 7.868 7.918 7.841 7.891 300,434 -0.04(-0.52%)
Nov 08, 2005 7.941 7.932 7.873 7.932 511,002 -0.00(-0.06%)
Nov 07, 2005 7.904 7.941 7.854 7.936 548,226 -0.00(-0.06%)
Nov 04, 2005 8.045 8.045 7.882 7.941 416,731 -0.16(-1.96%)
Nov 03, 2005 8.140 8.159 8.054 8.100 1,038,965 +0.00(+0.06%)
Nov 02, 2005 7.981 8.109 7.968 8.095 236,338 +0.06(+0.79%)
Nov 01, 2005 8.045 8.068 7.986 8.031 277,967 +0.03(+0.34%)
Oct 31, 2005 7.950 8.054 7.950 8.004 338,319 +0.09(+1.15%)
Oct 28, 2005 7.895 7.936 7.850 7.913 392,723 +0.02(+0.29%)
Oct 27, 2005 7.904 7.936 7.868 7.891 573,116 -0.04(-0.46%)
Oct 26, 2005 7.932 7.995 7.922 7.927 342,503 -0.00(-0.06%)
Oct 25, 2005 7.918 7.959 7.873 7.932 354,618 +0.07(+0.87%)
Oct 24, 2005 7.709 7.868 7.709 7.863 113,213 +0.20(+2.55%)
Oct 21, 2005 7.682 7.732 7.627 7.668 207,925 +0.02(+0.24%)
Oct 20, 2005 7.750 7.777 7.627 7.650 285,236 -0.15(-1.98%)
Oct 19, 2005 7.627 7.818 7.627 7.804 435,233 +0.10(+1.30%)
Oct 18, 2005 7.732 7.745 7.691 7.705 307,702 -0.13(-1.62%)
Oct 17, 2005 7.823 7.854 7.800 7.832 604,392 -0.04(-0.52%)
Oct 14, 2005 7.795 7.904 7.795 7.873 421,357 +0.13(+1.70%)
Oct 13, 2005 7.682 7.773 7.655 7.741 406,819 -0.04(-0.53%)
Oct 12, 2005 7.841 7.873 7.754 7.782 414,088 -0.04(-0.52%)
Oct 11, 2005 7.877 7.900 7.800 7.823 781,702 -0.07(-0.92%)
Oct 10, 2005 7.936 7.950 7.877 7.895 361,005 -0.02(-0.23%)
Oct 07, 2005 7.900 7.941 7.850 7.913 273,562 +0.05(+0.69%)
Oct 06, 2005 7.818 7.904 7.814 7.859 508,139 +0.06(+0.82%)
Oct 05, 2005 7.886 7.895 7.795 7.795 409,462 -0.16(-2.00%)
Oct 04, 2005 7.959 8.036 7.950 7.954 754,830 +0.01(+0.17%)
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.