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 (%)
Jul 31, 2006 9.684 9.698 9.634 9.684 331,050 -0.05(-0.51%)
Jul 28, 2006 9.657 9.775 9.625 9.734 918,263 +0.18(+1.85%)
Jul 27, 2006 9.634 9.639 9.534 9.557 2,657,654 -0.03(-0.28%)
Jul 26, 2006 9.425 9.611 9.416 9.584 1,931,458 +0.03(+0.29%)
Jul 25, 2006 9.484 9.571 9.448 9.557 417,612 +0.03(+0.29%)
Jul 24, 2006 9.357 9.557 9.357 9.530 384,573 +0.22(+2.34%)
Jul 21, 2006 9.339 9.348 9.284 9.312 352,415 +0.05(+0.54%)
Jul 20, 2006 9.403 9.412 9.257 9.262 740,733 -0.04(-0.39%)
Jul 19, 2006 8.971 9.307 8.971 9.298 683,906 +0.30(+3.28%)
Jul 18, 2006 8.998 9.021 8.912 9.003 1,732,563 -0.02(-0.20%)
Jul 17, 2006 8.994 9.044 8.958 9.021 673,994 -0.19(-2.02%)
Jul 14, 2006 9.230 9.230 9.144 9.207 872,008 -0.11(-1.17%)
Jul 13, 2006 9.398 9.429 9.307 9.316 400,212 -0.18(-1.87%)
Jul 12, 2006 9.557 9.602 9.471 9.493 389,199 -0.24(-2.47%)
Jul 11, 2006 9.666 9.739 9.611 9.734 227,748 +0.09(+0.94%)
Jul 10, 2006 9.661 9.711 9.643 9.643 616,286 -0.02(-0.19%)
Jul 07, 2006 9.675 9.748 9.643 9.661 530,385 +0.07(+0.71%)
Jul 06, 2006 9.502 9.625 9.493 9.593 2,830,558 +0.15(+1.54%)
Jul 05, 2006 9.489 9.489 9.339 9.448 2,139,824 -0.04(-0.38%)
Jul 03, 2006 9.389 9.489 9.366 9.484 855,268 +0.13(+1.41%)
Jun 30, 2006 9.330 9.398 9.253 9.353 540,077 +0.16(+1.78%)
Jun 29, 2006 8.944 9.203 8.944 9.189 566,067 +0.35(+3.90%)
Jun 28, 2006 8.817 8.880 8.758 8.844 342,724 +0.10(+1.19%)
Jun 27, 2006 8.885 8.889 8.726 8.740 637,872 -0.15(-1.64%)
Jun 26, 2006 8.849 8.894 8.803 8.885 486,994 +0.06(+0.67%)
Jun 23, 2006 8.812 8.885 8.781 8.826 247,351 -0.08(-0.87%)
Jun 22, 2006 8.903 8.935 8.867 8.903 1,427,503 +0.00(+0.05%)
Jun 21, 2006 8.785 8.912 8.776 8.899 1,200,195 +0.28(+3.21%)
Jun 20, 2006 8.567 8.676 8.540 8.622 428,625 +0.00(+0.00%)
Jun 19, 2006 8.717 8.726 8.590 8.622 510,562 -0.13(-1.50%)
Jun 16, 2006 8.771 8.785 8.653 8.753 572,675 -0.11(-1.28%)
Jun 15, 2006 8.740 8.930 8.735 8.867 609,458 +0.27(+3.12%)
Jun 14, 2006 8.585 8.640 8.508 8.599 953,504 +0.15(+1.77%)
Jun 13, 2006 8.535 8.603 8.431 8.449 779,719 -0.17(-1.95%)
Jun 12, 2006 8.740 8.744 8.581 8.617 653,510 -0.10(-1.09%)
Jun 09, 2006 8.840 8.849 8.712 8.712 768,486 -0.19(-2.14%)
Jun 08, 2006 8.817 8.903 8.722 8.903 960,552 -0.12(-1.31%)
Jun 07, 2006 9.112 9.171 9.021 9.021 682,805 -0.14(-1.54%)
Jun 06, 2006 9.148 9.171 9.067 9.162 887,206 -0.15(-1.56%)
Jun 05, 2006 9.421 9.457 9.303 9.307 775,094 -0.24(-2.52%)
Jun 02, 2006 9.607 9.611 9.489 9.548 257,703 +0.05(+0.53%)
Jun 01, 2006 9.339 9.530 9.321 9.498 421,577 +0.08(+0.82%)
May 31, 2006 9.353 9.466 9.348 9.421 424,220 +0.16(+1.77%)
May 30, 2006 9.344 9.371 9.244 9.257 630,163 -0.14(-1.50%)
May 26, 2006 9.425 9.434 9.330 9.398 717,386 +0.03(+0.29%)
May 25, 2006 9.262 9.393 9.235 9.371 699,324 +0.13(+1.38%)
May 24, 2006 9.262 9.316 9.130 9.244 730,381 -0.07(-0.73%)
May 23, 2006 9.348 9.421 9.312 9.312 1,992,690 -0.10(-1.11%)
May 22, 2006 9.384 9.457 9.307 9.416 529,284 -0.09(-0.91%)
May 19, 2006 9.498 9.566 9.393 9.502 1,201,517 +0.08(+0.82%)
May 18, 2006 9.561 9.611 9.421 9.425 525,539 -0.09(-0.95%)
May 17, 2006 9.739 9.757 9.498 9.516 1,534,329 -0.34(-3.45%)
May 16, 2006 9.870 9.875 9.788 9.857 427,744 +0.03(+0.32%)
May 15, 2006 9.807 9.902 9.757 9.825 766,724 -0.20(-1.99%)
May 12, 2006 10.14 10.17 9.988 10.02 871,568 -0.17(-1.69%)
May 11, 2006 10.27 10.33 10.19 10.20 898,219 -0.04(-0.40%)
May 10, 2006 10.16 10.24 10.16 10.24 739,852 +0.13(+1.26%)
May 09, 2006 10.12 10.15 10.08 10.11 1,575,738 -0.04(-0.36%)
May 08, 2006 10.13 10.16 10.09 10.15 1,046,013 +0.05(+0.45%)
May 05, 2006 10.02 10.12 9.988 10.10 797,120 +0.14(+1.37%)
May 04, 2006 9.866 9.979 9.847 9.966 516,509 +0.02(+0.23%)
May 03, 2006 9.988 9.993 9.925 9.943 421,577 -0.16(-1.57%)
May 02, 2006 10.05 10.12 10.03 10.10 848,000 +0.12(+1.23%)
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.