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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.137 7.151 7.110 7.123 224,224 -0.07(-0.95%)
May 27, 2005 7.142 7.205 7.123 7.192 194,929 -0.03(-0.38%)
May 26, 2005 7.187 7.223 7.169 7.219 125,988 +0.03(+0.38%)
May 25, 2005 7.201 7.232 7.164 7.192 139,644 -0.06(-0.81%)
May 24, 2005 7.210 7.264 7.192 7.251 201,097 -0.02(-0.31%)
May 23, 2005 7.223 7.305 7.223 7.273 180,172 +0.08(+1.07%)
May 20, 2005 7.223 7.228 7.150 7.196 2,335,855 -0.10(-1.31%)
May 19, 2005 7.278 7.310 7.255 7.291 843,815 +0.01(+0.19%)
May 18, 2005 7.196 7.314 7.178 7.278 633,246 +0.12(+1.71%)
May 17, 2005 7.137 7.173 7.105 7.155 387,216 -0.04(-0.57%)
May 16, 2005 7.119 7.205 7.119 7.196 251,316 +0.08(+1.15%)
May 13, 2005 7.110 7.187 7.078 7.114 347,790 -0.00(-0.06%)
May 12, 2005 7.169 7.192 7.087 7.119 427,964 -0.06(-0.82%)
May 11, 2005 7.173 7.201 7.119 7.178 415,850 +0.09(+1.28%)
May 10, 2005 7.110 7.123 7.064 7.087 176,648 -0.11(-1.51%)
May 09, 2005 7.146 7.210 7.119 7.196 82,377 -0.00(-0.06%)
May 06, 2005 7.196 7.237 7.160 7.201 240,523 -0.02(-0.31%)
May 05, 2005 7.232 7.287 7.151 7.223 333,693 -0.02(-0.25%)
May 04, 2005 7.178 7.305 7.173 7.241 230,832 +0.08(+1.08%)
May 03, 2005 7.142 7.201 7.128 7.164 196,912 +0.05(+0.77%)
May 02, 2005 7.105 7.128 7.069 7.110 344,266 +0.08(+1.16%)
Apr 29, 2005 7.024 7.064 6.965 7.028 274,443 +0.02(+0.26%)
Apr 28, 2005 6.992 7.073 6.992 7.010 242,726 -0.04(-0.58%)
Apr 27, 2005 7.028 7.092 7.010 7.051 250,875 -0.04(-0.58%)
Apr 26, 2005 7.105 7.132 7.078 7.092 308,583 -0.10(-1.33%)
Apr 25, 2005 7.151 7.187 7.128 7.187 191,846 -0.00(-0.06%)
Apr 22, 2005 7.182 7.232 7.137 7.192 263,871 -0.01(-0.13%)
Apr 21, 2005 7.192 7.214 7.142 7.201 516,949 +0.06(+0.83%)
Apr 20, 2005 7.164 7.214 7.114 7.142 426,422 -0.06(-0.82%)
Apr 19, 2005 7.173 7.219 7.155 7.201 370,697 +0.03(+0.44%)
Apr 18, 2005 7.164 7.232 7.128 7.169 229,730 -0.03(-0.38%)
Apr 15, 2005 7.273 7.287 7.173 7.196 354,398 -0.11(-1.49%)
Apr 14, 2005 7.378 7.378 7.296 7.305 217,176 -0.10(-1.29%)
Apr 13, 2005 7.419 7.468 7.369 7.400 128,411 -0.08(-1.03%)
Apr 12, 2005 7.405 7.478 7.351 7.478 588,093 +0.03(+0.37%)
Apr 11, 2005 7.446 7.491 7.409 7.450 338,319 +0.04(+0.49%)
Apr 08, 2005 7.391 7.446 7.378 7.414 169,159 +0.00(+0.06%)
Apr 07, 2005 7.437 7.468 7.400 7.409 191,626 -0.01(-0.18%)
Apr 06, 2005 7.446 7.468 7.405 7.423 588,093 +0.00(+0.00%)
Apr 05, 2005 7.387 7.459 7.378 7.423 234,136 +0.07(+0.99%)
Apr 04, 2005 7.319 7.382 7.269 7.350 331,270 -0.07(-0.98%)
Apr 01, 2005 7.582 7.582 7.387 7.423 546,684 +0.04(+0.49%)
Mar 31, 2005 7.446 7.478 7.378 7.387 307,482 +0.00(+0.00%)
Mar 30, 2005 7.355 7.423 7.328 7.387 467,831 +0.06(+0.81%)
Mar 29, 2005 7.355 7.391 7.314 7.328 367,393 -0.00(-0.06%)
Mar 28, 2005 7.355 7.378 7.323 7.332 147,794 -0.01(-0.12%)
Mar 24, 2005 7.341 7.437 7.319 7.341 255,501 -0.03(-0.37%)
Mar 23, 2005 7.355 7.400 7.337 7.369 272,020 -0.00(-0.06%)
Mar 22, 2005 7.496 7.532 7.341 7.373 379,727 +0.01(+0.19%)
Mar 21, 2005 7.378 7.400 7.319 7.359 399,771 -0.10(-1.40%)
Mar 18, 2005 7.646 7.655 7.423 7.464 1,848,199 -0.18(-2.38%)
Mar 17, 2005 7.646 7.673 7.600 7.646 274,663 -0.01(-0.18%)
Mar 16, 2005 7.709 7.718 7.650 7.659 273,122 -0.07(-0.88%)
Mar 15, 2005 7.768 7.773 7.723 7.727 404,396 -0.08(-0.99%)
Mar 14, 2005 7.818 7.850 7.750 7.804 226,647 -0.05(-0.64%)
Mar 11, 2005 7.886 7.922 7.836 7.854 178,630 -0.07(-0.92%)
Mar 10, 2005 7.882 7.963 7.854 7.927 349,552 +0.05(+0.58%)
Mar 09, 2005 7.913 7.944 7.868 7.882 402,855 -0.06(-0.80%)
Mar 08, 2005 7.936 7.991 7.909 7.945 275,104 +0.05(+0.69%)
Mar 07, 2005 7.877 7.922 7.854 7.891 231,052 +0.01(+0.12%)
Mar 04, 2005 7.823 7.922 7.823 7.882 249,113 +0.10(+1.34%)
Mar 03, 2005 7.777 7.804 7.736 7.777 344,266 -0.01(-0.17%)
Mar 02, 2005 7.754 7.850 7.754 7.791 203,960 -0.11(-1.44%)
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.