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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.999 9.065 8.925 9.021 559,913 +0.16(+1.78%)
Jun 29, 2006 8.627 8.877 8.627 8.864 586,858 +0.33(+3.90%)
Jun 28, 2006 8.505 8.566 8.448 8.531 355,312 +0.10(+1.19%)
Jun 27, 2006 8.570 8.575 8.417 8.430 661,300 -0.14(-1.64%)
Jun 26, 2006 8.535 8.579 8.491 8.570 504,881 +0.06(+0.67%)
Jun 23, 2006 8.500 8.570 8.469 8.513 256,436 -0.07(-0.87%)
Jun 22, 2006 8.588 8.618 8.553 8.588 1,479,934 +0.00(+0.05%)
Jun 21, 2006 8.474 8.596 8.465 8.583 1,244,277 +0.27(+3.21%)
Jun 20, 2006 8.264 8.369 8.237 8.316 444,368 +0.00(+0.00%)
Jun 19, 2006 8.408 8.417 8.286 8.316 529,314 -0.13(-1.50%)
Jun 16, 2006 8.461 8.474 8.347 8.443 593,709 -0.11(-1.28%)
Jun 15, 2006 8.430 8.614 8.426 8.553 631,843 +0.26(+3.12%)
Jun 14, 2006 8.281 8.334 8.207 8.294 988,525 +0.14(+1.77%)
Jun 13, 2006 8.233 8.299 8.132 8.150 808,357 -0.16(-1.95%)
Jun 12, 2006 8.430 8.434 8.277 8.312 677,513 -0.09(-1.09%)
Jun 09, 2006 8.526 8.535 8.404 8.404 796,711 -0.18(-2.14%)
Jun 08, 2006 8.505 8.588 8.413 8.588 995,832 -0.11(-1.31%)
Jun 07, 2006 8.789 8.846 8.702 8.702 707,883 -0.14(-1.54%)
Jun 06, 2006 8.824 8.846 8.745 8.837 919,792 -0.14(-1.56%)
Jun 05, 2006 9.087 9.122 8.973 8.977 803,562 -0.23(-2.52%)
Jun 02, 2006 9.266 9.271 9.153 9.210 267,169 +0.05(+0.53%)
Jun 01, 2006 9.008 9.192 8.991 9.161 437,061 +0.07(+0.82%)
May 31, 2006 9.021 9.131 9.017 9.087 439,801 +0.16(+1.77%)
May 30, 2006 9.012 9.039 8.916 8.929 653,308 -0.14(-1.50%)
May 26, 2006 9.091 9.100 8.999 9.065 743,734 +0.03(+0.29%)
May 25, 2006 8.934 9.061 8.907 9.039 725,010 +0.12(+1.38%)
May 24, 2006 8.934 8.986 8.807 8.916 757,207 -0.07(-0.73%)
May 23, 2006 9.017 9.087 8.982 8.982 2,065,879 -0.10(-1.11%)
May 22, 2006 9.052 9.122 8.977 9.083 548,724 -0.08(-0.91%)
May 19, 2006 9.161 9.227 9.061 9.166 1,245,647 +0.07(+0.82%)
May 18, 2006 9.223 9.271 9.087 9.091 544,842 -0.09(-0.95%)
May 17, 2006 9.393 9.411 9.161 9.179 1,590,683 -0.33(-3.45%)
May 16, 2006 9.520 9.525 9.442 9.507 443,454 +0.03(+0.32%)
May 15, 2006 9.459 9.551 9.411 9.477 794,885 -0.19(-1.99%)
May 12, 2006 9.783 9.805 9.634 9.669 903,579 -0.17(-1.69%)
May 11, 2006 9.901 9.967 9.831 9.836 931,209 -0.04(-0.40%)
May 10, 2006 9.801 9.875 9.801 9.875 767,026 +0.12(+1.26%)
May 09, 2006 9.757 9.792 9.726 9.753 1,633,613 -0.04(-0.36%)
May 08, 2006 9.774 9.801 9.731 9.788 1,084,432 +0.04(+0.45%)
May 05, 2006 9.665 9.761 9.634 9.744 826,397 +0.13(+1.37%)
May 04, 2006 9.516 9.626 9.499 9.612 535,479 +0.02(+0.23%)
May 03, 2006 9.634 9.639 9.573 9.591 437,061 -0.15(-1.57%)
May 02, 2006 9.696 9.761 9.678 9.744 879,146 +0.12(+1.23%)
May 01, 2006 9.687 9.739 9.599 9.626 428,383 -0.04(-0.36%)
Apr 28, 2006 9.542 9.722 9.534 9.661 706,970 +0.06(+0.64%)
Apr 27, 2006 9.420 9.599 9.415 9.599 560,141 +0.11(+1.11%)
Apr 26, 2006 9.429 9.516 9.415 9.494 802,420 +0.03(+0.28%)
Apr 25, 2006 9.481 9.507 9.398 9.468 555,346 +0.14(+1.55%)
Apr 24, 2006 9.266 9.345 9.253 9.323 354,170 +0.05(+0.52%)
Apr 21, 2006 9.214 9.297 9.183 9.275 866,130 +0.17(+1.83%)
Apr 20, 2006 9.087 9.131 9.083 9.109 229,719 -0.07(-0.76%)
Apr 19, 2006 9.100 9.192 9.096 9.179 343,437 +0.14(+1.60%)
Apr 18, 2006 8.929 9.052 8.912 9.034 456,242 +0.15(+1.68%)
Apr 17, 2006 8.907 8.956 8.881 8.886 206,884 +0.02(+0.25%)
Apr 13, 2006 8.855 8.868 8.798 8.864 245,247 +0.01(+0.10%)
Apr 12, 2006 8.890 8.903 8.833 8.855 308,957 -0.09(-0.98%)
Apr 11, 2006 8.991 9.026 8.881 8.942 438,659 -0.04(-0.49%)
Apr 10, 2006 8.995 9.043 8.973 8.986 169,207 -0.00(-0.05%)
Apr 07, 2006 9.118 9.135 8.956 8.991 1,053,833 -0.25(-2.66%)
Apr 06, 2006 9.227 9.266 9.188 9.236 1,198,378 -0.04(-0.42%)
Apr 05, 2006 9.266 9.319 9.232 9.275 587,771 -0.10(-1.03%)
Apr 04, 2006 9.293 9.385 9.266 9.372 538,220 +0.16(+1.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.