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 )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.064 6.151 6.029 6.055 2,715,821 +0.33(+5.77%)
Oct 28, 2021 5.630 5.734 5.621 5.725 1,313,114 +0.10(+1.70%)
Oct 27, 2021 5.656 5.671 5.612 5.630 1,338,971 -0.07(-1.22%)
Oct 26, 2021 5.717 5.699 1,104,846 -0.03(-0.46%)
Oct 25, 2021 5.743 5.756 5.708 5.725 1,391,385 -0.02(-0.30%)
Oct 22, 2021 5.743 5.786 5.717 5.743 1,614,973 +0.01(+0.15%)
Oct 21, 2021 5.769 5.786 5.708 5.734 1,537,994 -0.18(-3.08%)
Oct 20, 2021 5.812 5.921 5.799 5.916 808,383 +0.08(+1.34%)
Oct 19, 2021 5.821 5.860 5.808 5.838 1,345,782 -0.02(-0.30%)
Oct 18, 2021 5.795 5.882 5.773 5.856 1,244,228 +0.03(+0.45%)
Oct 15, 2021 5.821 5.864 5.777 5.830 1,238,600 +0.16(+2.76%)
Oct 14, 2021 5.699 5.717 5.640 5.673 1,407,828 -0.05(-0.91%)
Oct 13, 2021 5.812 5.812 5.682 5.725 1,199,629 -0.16(-2.66%)
Oct 12, 2021 5.890 5.899 5.847 5.882 1,001,742 +0.03(+0.59%)
Oct 11, 2021 5.925 5.942 5.847 5.847 1,050,641 -0.08(-1.32%)
Oct 08, 2021 5.925 5.969 5.916 5.925 893,992 +0.02(+0.33%)
Oct 07, 2021 5.957 5.991 5.897 5.906 1,769,822 +0.01(+0.15%)
Oct 06, 2021 5.863 5.923 5.820 5.897 2,168,759 +0.00(+0.00%)
Oct 05, 2021 5.820 5.963 5.803 5.897 2,817,109 +0.28(+5.04%)
Oct 04, 2021 5.631 5.696 5.589 5.614 2,242,950 +0.00(+0.00%)
Oct 01, 2021 5.589 5.649 5.537 5.614 2,263,006 -0.03(-0.61%)
Sep 30, 2021 5.691 5.721 5.640 5.649 2,242,683 -0.03(-0.45%)
Sep 29, 2021 5.614 5.700 5.580 5.674 1,583,371 -0.01(-0.15%)
Sep 28, 2021 5.751 5.786 5.666 5.683 3,664,486 -0.07(-1.19%)
Sep 27, 2021 5.726 5.786 5.726 5.751 1,671,109 +0.08(+1.36%)
Sep 24, 2021 5.631 5.683 5.631 5.674 1,369,577 +0.09(+1.69%)
Sep 23, 2021 5.486 5.597 5.486 5.580 975,805 +0.18(+3.33%)
Sep 22, 2021 5.409 5.460 5.391 5.400 1,168,889 +0.12(+2.27%)
Sep 21, 2021 5.323 5.366 5.246 5.280 1,893,737 +0.03(+0.65%)
Sep 20, 2021 5.314 5.370 5.186 5.246 4,334,858 -0.45(-7.97%)
Sep 17, 2021 5.829 5.871 5.691 5.700 3,103,970 -0.10(-1.77%)
Sep 16, 2021 5.769 5.811 5.717 5.803 1,267,529 +0.11(+1.96%)
Sep 15, 2021 5.640 5.691 5.624 5.691 976,402 +0.07(+1.22%)
Sep 14, 2021 5.734 5.751 5.606 5.623 1,162,667 -0.03(-0.46%)
Sep 13, 2021 5.606 5.670 5.589 5.649 2,492,030 +0.13(+2.33%)
Sep 10, 2021 5.580 5.597 5.520 5.520 978,874 -0.03(-0.62%)
Sep 09, 2021 5.546 5.597 5.529 5.554 1,119,423 -0.01(-0.15%)
Sep 08, 2021 5.614 5.653 5.554 5.563 1,310,317 -0.05(-0.92%)
Sep 07, 2021 5.631 5.679 5.614 5.614 951,036 -0.05(-0.91%)
Sep 03, 2021 5.683 5.709 5.631 5.666 845,476 +0.02(+0.30%)
Sep 02, 2021 5.666 5.696 5.631 5.649 969,925 -0.05(-0.90%)
Sep 01, 2021 5.683 5.734 5.670 5.700 1,968,822 +0.09(+1.68%)
Aug 31, 2021 5.546 5.623 5.529 5.606 3,025,043 +0.04(+0.77%)
Aug 30, 2021 5.623 5.623 5.554 5.563 865,115 -0.06(-1.07%)
Aug 27, 2021 5.563 5.657 5.559 5.623 2,513,066 +0.00(+0.00%)
Aug 26, 2021 5.683 5.700 5.606 5.623 1,002,684 -0.12(-2.09%)
Aug 25, 2021 5.691 5.769 5.653 5.743 1,523,058 +0.21(+3.72%)
Aug 24, 2021 5.494 5.563 5.486 5.537 1,011,788 -0.06(-1.07%)
Aug 23, 2021 5.597 5.623 5.567 5.597 1,883,941 +0.01(+0.15%)
Aug 20, 2021 5.537 5.589 5.511 5.589 1,161,651 -0.01(-0.15%)
Aug 19, 2021 5.631 5.653 5.559 5.597 1,479,880 -0.14(-2.39%)
Aug 18, 2021 5.709 5.803 5.704 5.734 1,291,466 +0.07(+1.21%)
Aug 17, 2021 5.726 5.751 5.606 5.666 1,604,244 -0.21(-3.50%)
Aug 16, 2021 5.880 5.880 5.829 5.871 990,544 -0.02(-0.29%)
Aug 13, 2021 5.897 5.914 5.867 5.889 1,044,509 -0.03(-0.43%)
Aug 12, 2021 5.923 5.931 5.889 5.914 1,053,441 -0.03(-0.43%)
Aug 11, 2021 5.880 5.949 5.863 5.940 1,183,239 +0.11(+1.91%)
Aug 10, 2021 5.769 5.841 5.747 5.829 983,750 +0.07(+1.19%)
Aug 09, 2021 5.751 5.794 5.726 5.760 969,259 -0.04(-0.74%)
Aug 06, 2021 5.760 5.803 5.743 5.803 1,017,912 +0.11(+1.96%)
Aug 05, 2021 5.666 5.726 5.657 5.691 1,125,400 +0.00(+0.00%)
Aug 04, 2021 5.666 5.717 5.653 5.691 1,556,793 +0.02(+0.30%)
Aug 03, 2021 5.614 5.674 5.554 5.674 1,610,791 +0.18(+3.28%)
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.