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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.776 4.776 4.776 0 +0.06(+1.35%)
Dec 29, 2016 4.692 4.727 4.692 4.713 1,989,657 +0.01(+0.30%)
Dec 28, 2016 4.692 4.713 4.685 4.699 2,965,873 -0.06(-1.33%)
Dec 27, 2016 4.748 4.766 4.741 4.762 2,267,337 -0.01(-0.15%)
Dec 23, 2016 4.769 4.769 4.769 0 +0.01(+0.30%)
Dec 22, 2016 4.755 4.766 4.727 4.755 2,877,468 +0.00(+0.00%)
Dec 21, 2016 4.713 4.762 4.699 4.755 3,371,260 -0.04(-0.88%)
Dec 20, 2016 4.776 4.805 4.762 4.798 3,520,441 +0.05(+1.04%)
Dec 19, 2016 4.769 4.784 4.734 4.748 4,008,693 -0.05(-1.03%)
Dec 16, 2016 4.826 4.847 4.791 4.798 3,515,756 +0.00(+0.00%)
Dec 15, 2016 4.762 4.826 4.755 4.798 4,134,945 +0.07(+1.49%)
Dec 14, 2016 4.812 4.840 4.709 4.727 6,186,006 -0.12(-2.47%)
Dec 13, 2016 4.847 4.868 4.833 4.847 5,708,550 +0.09(+1.93%)
Dec 12, 2016 4.812 4.812 4.736 4.755 3,545,376 -0.04(-0.74%)
Dec 09, 2016 4.762 4.791 4.734 4.791 3,839,133 -0.07(-1.45%)
Dec 08, 2016 4.840 4.882 4.812 4.861 6,566,315 +0.10(+2.07%)
Dec 07, 2016 4.685 4.776 4.664 4.762 7,354,601 +0.08(+1.66%)
Dec 06, 2016 4.565 4.692 4.551 4.685 5,409,779 +0.22(+4.90%)
Dec 05, 2016 4.388 4.466 4.383 4.466 4,915,255 +0.12(+2.76%)
Dec 02, 2016 4.360 4.381 4.332 4.346 5,556,208 -0.05(-1.12%)
Dec 01, 2016 4.403 4.431 4.378 4.395 5,078,500 +0.05(+1.14%)
Nov 30, 2016 4.339 4.388 4.332 4.346 3,925,675 +0.01(+0.16%)
Nov 29, 2016 4.318 4.360 4.290 4.339 4,211,357 +0.07(+1.65%)
Nov 28, 2016 4.311 4.325 4.261 4.268 5,579,108 -0.07(-1.63%)
Nov 25, 2016 4.318 4.346 4.304 4.339 2,562,951 -0.05(-1.13%)
Nov 23, 2016 4.388 4.388 4.388 0 -0.05(-1.11%)
Nov 22, 2016 4.438 4.445 4.395 4.438 4,453,402 +0.02(+0.48%)
Nov 21, 2016 4.381 4.424 4.367 4.417 3,700,277 +0.04(+0.97%)
Nov 18, 2016 4.424 4.434 4.353 4.374 13,687,839 -0.16(-3.58%)
Nov 17, 2016 4.537 4.568 4.494 4.537 5,236,166 -0.02(-0.46%)
Nov 16, 2016 4.530 4.582 4.487 4.558 14,698,482 -0.04(-0.77%)
Nov 15, 2016 4.501 4.607 4.466 4.593 9,844,575 +0.09(+2.04%)
Nov 14, 2016 4.466 4.530 4.466 4.501 10,991,690 -0.06(-1.39%)
Nov 11, 2016 4.551 4.575 4.508 4.565 6,718,470 -0.16(-3.29%)
Nov 10, 2016 4.699 4.748 4.604 4.720 19,642,708 -0.04(-0.89%)
Nov 09, 2016 4.649 4.784 4.635 4.762 15,935,864 -0.32(-6.25%)
Nov 08, 2016 5.016 5.087 4.988 5.080 4,570,848 +0.08(+1.69%)
Nov 07, 2016 4.988 5.009 4.974 4.995 2,946,802 +0.17(+3.51%)
Nov 04, 2016 4.840 4.886 4.805 4.826 3,412,721 -0.08(-1.58%)
Nov 03, 2016 4.903 4.946 4.882 4.903 3,151,741 +0.04(+0.87%)
Nov 02, 2016 4.939 4.946 4.826 4.861 5,073,643 -0.15(-2.96%)
Nov 01, 2016 5.108 5.108 4.960 5.009 6,644,546 -0.08(-1.53%)
Oct 31, 2016 5.073 5.101 5.045 5.087 3,651,105 +0.02(+0.42%)
Oct 28, 2016 5.094 5.101 5.030 5.066 4,795,918 -0.01(-0.14%)
Oct 27, 2016 5.073 5.108 5.059 5.073 8,280,323 +0.16(+3.30%)
Oct 26, 2016 4.896 4.960 4.889 4.910 4,640,579 +0.06(+1.31%)
Oct 25, 2016 4.847 4.875 4.819 4.847 3,350,007 -0.06(-1.29%)
Oct 24, 2016 4.910 4.925 4.875 4.910 12,582,068 +0.12(+2.50%)
Oct 21, 2016 4.699 4.791 4.692 4.791 9,930,138 +0.00(+0.00%)
Oct 20, 2016 4.734 4.805 4.727 4.791 17,059,996 +0.12(+2.57%)
Oct 19, 2016 4.628 4.685 4.628 4.671 4,014,534 +0.08(+1.69%)
Oct 18, 2016 4.579 4.600 4.544 4.593 9,432,075 +0.14(+3.17%)
Oct 17, 2016 4.431 4.452 4.417 4.452 2,252,733 +0.05(+1.12%)
Oct 14, 2016 4.431 4.466 4.395 4.403 2,732,063 +0.08(+1.79%)
Oct 13, 2016 4.304 4.346 4.268 4.325 4,836,144 -0.07(-1.61%)
Oct 12, 2016 4.403 4.445 4.381 4.395 3,161,937 +0.01(+0.16%)
Oct 11, 2016 4.374 4.410 4.360 4.388 13,175,006 +0.08(+1.97%)
Oct 10, 2016 4.290 4.321 4.283 4.304 3,324,283 +0.01(+0.33%)
Oct 07, 2016 4.290 4.297 4.240 4.290 3,578,765 -0.04(-0.82%)
Oct 06, 2016 4.367 4.374 4.297 4.325 10,569,535 +0.02(+0.49%)
Oct 05, 2016 4.268 4.311 4.240 4.304 3,654,400 +0.13(+3.04%)
Oct 04, 2016 4.170 4.212 4.156 4.177 4,388,003 -0.02(-0.50%)
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.