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 (%)
Aug 31, 2005 7.459 7.596 7.441 7.591 944,033 +0.06(+0.84%)
Aug 30, 2005 7.468 7.527 7.446 7.527 1,172,883 +0.00(+0.00%)
Aug 29, 2005 7.491 7.537 7.439 7.527 5,216,633 -0.03(-0.36%)
Aug 26, 2005 7.605 7.618 7.541 7.555 451,532 -0.08(-1.07%)
Aug 25, 2005 7.618 7.659 7.600 7.636 174,445 -0.00(-0.06%)
Aug 24, 2005 7.673 7.677 7.614 7.641 506,157 -0.04(-0.53%)
Aug 23, 2005 7.723 7.727 7.646 7.682 897,778 -0.09(-1.17%)
Aug 22, 2005 7.773 7.786 7.727 7.773 480,166 +0.08(+1.00%)
Aug 19, 2005 7.618 7.700 7.618 7.695 213,872 +0.05(+0.71%)
Aug 18, 2005 7.609 7.673 7.609 7.641 277,527 -0.10(-1.23%)
Aug 17, 2005 7.700 7.782 7.682 7.736 203,079 -0.06(-0.81%)
Aug 16, 2005 7.886 7.891 7.777 7.800 228,189 -0.13(-1.66%)
Aug 15, 2005 7.904 7.950 7.882 7.932 340,962 -0.04(-0.46%)
Aug 12, 2005 7.945 7.986 7.918 7.968 243,827 -0.01(-0.11%)
Aug 11, 2005 7.932 7.986 7.918 7.977 234,576 +0.16(+2.09%)
Aug 10, 2005 7.863 7.918 7.786 7.814 267,835 +0.03(+0.35%)
Aug 09, 2005 7.750 7.804 7.732 7.786 293,386 +0.06(+0.76%)
Aug 08, 2005 7.754 7.764 7.705 7.727 321,799 +0.05(+0.71%)
Aug 05, 2005 7.673 7.700 7.632 7.673 412,546 -0.03(-0.41%)
Aug 04, 2005 7.705 7.727 7.632 7.705 687,871 -0.04(-0.47%)
Aug 03, 2005 7.691 7.750 7.673 7.741 157,265 +0.05(+0.65%)
Aug 02, 2005 7.650 7.695 7.627 7.691 186,119 +0.01(+0.12%)
Aug 01, 2005 7.714 7.718 7.655 7.682 147,353 +0.05(+0.71%)
Jul 29, 2005 7.641 7.673 7.618 7.627 198,894 -0.09(-1.18%)
Jul 28, 2005 7.650 7.750 7.650 7.718 324,442 +0.07(+0.89%)
Jul 27, 2005 7.582 7.673 7.568 7.650 303,738 +0.16(+2.12%)
Jul 26, 2005 7.473 7.541 7.455 7.491 171,141 +0.10(+1.35%)
Jul 25, 2005 7.373 7.428 7.310 7.391 256,602 -0.10(-1.27%)
Jul 22, 2005 7.573 7.577 7.464 7.487 226,867 -0.05(-0.66%)
Jul 21, 2005 7.491 7.537 7.419 7.537 281,271 +0.07(+0.91%)
Jul 20, 2005 7.364 7.491 7.346 7.468 248,453 +0.09(+1.23%)
Jul 19, 2005 7.300 7.382 7.269 7.378 438,317 +0.15(+2.01%)
Jul 18, 2005 7.214 7.310 7.151 7.232 271,580 +0.02(+0.25%)
Jul 15, 2005 7.210 7.241 7.169 7.214 121,363 +0.00(+0.00%)
Jul 14, 2005 7.228 7.232 7.155 7.214 407,921 +0.04(+0.57%)
Jul 13, 2005 7.155 7.187 7.132 7.173 242,065 -0.03(-0.44%)
Jul 12, 2005 7.146 7.232 7.142 7.205 441,841 +0.15(+2.19%)
Jul 11, 2005 7.001 7.055 6.969 7.051 720,029 +0.10(+1.44%)
Jul 08, 2005 6.846 7.001 6.837 6.951 275,545 +0.10(+1.53%)
Jul 07, 2005 6.769 6.901 6.737 6.846 199,114 -0.05(-0.79%)
Jul 06, 2005 6.896 6.928 6.892 6.901 118,940 -0.03(-0.46%)
Jul 05, 2005 6.933 6.978 6.896 6.933 269,377 -0.04(-0.59%)
Jul 01, 2005 7.001 7.042 6.955 6.974 483,470 +0.00(+0.00%)
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%)
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.