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 )

11.97 +0.12 (+1.05%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.051 7.060 6.955 6.974 176,868 +0.03(+0.46%)
Jun 29, 2005 6.919 6.992 6.892 6.942 476,642 +0.08(+1.12%)
Jun 28, 2005 6.860 6.869 6.824 6.865 439,638 -0.05(-0.79%)
Jun 27, 2005 6.928 6.937 6.878 6.919 477,523 -0.06(-0.91%)
Jun 24, 2005 6.965 7.005 6.928 6.983 186,339 +0.02(+0.26%)
Jun 23, 2005 7.001 7.055 6.951 6.965 251,096 -0.11(-1.60%)
Jun 22, 2005 7.055 7.087 7.028 7.078 188,322 +0.02(+0.32%)
Jun 21, 2005 7.010 7.060 6.969 7.055 534,130 -0.05(-0.70%)
Jun 20, 2005 7.123 7.128 7.060 7.105 200,656 -0.10(-1.39%)
Jun 17, 2005 7.173 7.219 7.155 7.205 555,054 +0.14(+1.99%)
Jun 16, 2005 7.096 7.114 7.024 7.064 1,657,455 +0.00(+0.00%)
Jun 15, 2005 7.069 7.083 6.992 7.064 83,918 +0.03(+0.39%)
Jun 14, 2005 7.005 7.073 6.996 7.037 118,499 -0.00(-0.06%)
Jun 13, 2005 6.987 7.042 6.969 7.042 99,116 +0.00(+0.06%)
Jun 10, 2005 7.073 7.073 6.969 7.037 130,834 -0.04(-0.58%)
Jun 09, 2005 7.028 7.110 7.010 7.078 178,190 +0.07(+0.97%)
Jun 08, 2005 7.069 7.092 6.987 7.010 163,212 -0.09(-1.28%)
Jun 07, 2005 7.119 7.142 7.073 7.101 199,775 -0.00(-0.06%)
Jun 06, 2005 7.069 7.123 7.055 7.105 279,069 +0.04(+0.51%)
Jun 03, 2005 7.096 7.132 7.028 7.069 200,436 -0.11(-1.58%)
Jun 02, 2005 7.151 7.205 7.146 7.182 166,516 +0.04(+0.57%)
Jun 01, 2005 7.083 7.201 7.083 7.142 242,506 +0.02(+0.25%)
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%)
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.