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 )

6.300 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.740 9.800 9.650 9.710 811,793 -0.05(-0.51%)
Feb 27, 2013 9.500 9.800 9.480 9.760 1,476,944 +0.24(+2.52%)
Feb 26, 2013 9.580 9.690 9.370 9.520 4,840,539 +0.19(+2.04%)
Feb 25, 2013 10.35 10.39 9.330 9.330 4,380,920 -0.78(-7.72%)
Feb 22, 2013 9.950 10.12 9.860 10.11 2,821,715 +0.26(+2.64%)
Feb 21, 2013 9.850 9.910 9.720 9.850 2,907,277 -0.16(-1.60%)
Feb 20, 2013 10.22 10.25 9.990 10.01 914,485 -0.23(-2.25%)
Feb 19, 2013 10.15 10.27 10.13 10.24 840,816 +0.24(+2.40%)
Feb 15, 2013 10.18 10.20 9.980 10.00 2,542,126 -0.14(-1.38%)
Feb 14, 2013 9.960 10.17 9.930 10.14 1,102,433 -0.15(-1.46%)
Feb 13, 2013 10.40 10.45 10.28 10.29 1,600,128 +0.02(+0.19%)
Feb 12, 2013 10.10 10.37 10.05 10.27 2,739,556 +0.46(+4.69%)
Feb 11, 2013 9.890 9.900 9.790 9.810 1,250,246 -0.10(-1.01%)
Feb 08, 2013 9.780 9.940 9.770 9.910 1,356,150 +0.39(+4.10%)
Feb 07, 2013 9.740 9.760 9.430 9.520 855,908 -0.19(-1.96%)
Feb 06, 2013 9.560 9.710 9.540 9.710 1,350,814 +0.29(+3.08%)
Feb 04, 2013 9.690 9.720 9.400 9.420 2,772,652 -0.59(-5.89%)
Feb 01, 2013 9.820 10.05 9.720 10.01 1,553,846 +0.13(+1.32%)
Jan 31, 2013 9.990 10.07 9.860 9.880 1,608,493 -0.37(-3.61%)
Jan 30, 2013 10.19 10.30 10.18 10.25 699,098 -0.15(-1.44%)
Jan 29, 2013 10.31 10.44 10.29 10.40 706,107 -0.06(-0.57%)
Jan 28, 2013 10.52 10.52 10.40 10.46 494,510 -0.08(-0.76%)
Jan 25, 2013 10.52 10.57 10.46 10.54 997,971 +0.17(+1.64%)
Jan 24, 2013 10.28 10.42 10.26 10.37 799,475 +0.16(+1.57%)
Jan 23, 2013 10.20 10.24 10.13 10.21 499,919 -0.10(-0.97%)
Jan 22, 2013 10.28 10.35 10.22 10.31 565,708 -0.04(-0.39%)
Jan 18, 2013 10.35 10.41 10.26 10.35 682,691 -0.02(-0.19%)
Jan 17, 2013 10.41 10.44 10.29 10.37 1,520,371 +0.06(+0.58%)
Jan 16, 2013 10.26 10.37 10.25 10.31 482,315 -0.06(-0.58%)
Jan 15, 2013 10.16 10.38 10.14 10.37 689,178 +0.05(+0.48%)
Jan 14, 2013 10.30 10.35 10.17 10.32 560,928 +0.06(+0.58%)
Jan 11, 2013 10.29 10.32 10.25 10.26 511,390 +0.10(+0.98%)
Jan 10, 2013 10.07 10.20 10.07 10.16 2,187,074 +0.19(+1.91%)
Jan 09, 2013 9.710 9.980 9.710 9.970 2,370,556 +0.39(+4.07%)
Jan 08, 2013 9.640 9.660 9.560 9.580 378,784 +0.04(+0.42%)
Jan 07, 2013 9.510 9.575 9.480 9.540 395,355 -0.03(-0.31%)
Jan 04, 2013 9.480 9.610 9.455 9.570 386,113 +0.13(+1.38%)
Jan 03, 2013 9.470 9.490 9.410 9.440 389,592 -0.13(-1.36%)
Jan 02, 2013 9.560 9.600 9.490 9.570 885,344 +0.15(+1.59%)
Dec 31, 2012 9.130 9.470 9.120 9.420 1,835,833 +0.29(+3.18%)
Dec 28, 2012 9.120 9.170 9.064 9.130 735,724 -0.19(-2.04%)
Dec 27, 2012 9.320 9.340 9.220 9.320 471,781 +0.14(+1.53%)
Dec 26, 2012 9.200 9.270 9.130 9.180 458,959 -0.04(-0.43%)
Dec 24, 2012 9.290 9.460 9.180 9.220 256,614 -0.08(-0.86%)
Dec 21, 2012 9.090 9.300 9.080 9.300 975,618 -0.02(-0.21%)
Dec 20, 2012 9.190 9.320 9.170 9.320 1,334,935 +0.13(+1.41%)
Dec 19, 2012 9.300 9.330 9.160 9.190 1,798,186 +0.08(+0.88%)
Dec 18, 2012 9.010 9.130 9.000 9.110 703,308 +0.13(+1.45%)
Dec 17, 2012 8.900 8.990 8.900 8.980 413,998 +0.10(+1.13%)
Dec 14, 2012 8.820 8.950 8.810 8.880 1,398,395 +0.13(+1.49%)
Dec 13, 2012 8.740 8.810 8.710 8.750 358,219 +0.04(+0.46%)
Dec 12, 2012 8.630 8.845 8.630 8.710 913,320 +0.08(+0.93%)
Dec 11, 2012 8.540 8.630 8.525 8.630 542,460 +0.25(+2.98%)
Dec 10, 2012 8.320 8.420 8.290 8.380 523,921 -0.16(-1.87%)
Dec 07, 2012 8.520 8.540 8.420 8.540 1,212,170 -0.06(-0.70%)
Dec 06, 2012 8.580 8.620 8.505 8.600 359,171 +0.00(+0.00%)
Dec 05, 2012 8.540 8.620 8.500 8.600 825,832 +0.11(+1.30%)
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.