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 )

5.890 +0.070 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.355 5.396 5.221 5.244 1,582,651 -0.06(-1.21%)
Feb 28, 2012 5.250 5.323 5.221 5.308 1,125,978 +0.01(+0.22%)
Feb 27, 2012 5.209 5.303 5.180 5.297 1,011,142 -0.02(-0.44%)
Feb 24, 2012 5.285 5.349 5.262 5.320 1,202,470 +0.02(+0.44%)
Feb 23, 2012 5.244 5.303 5.198 5.297 989,913 -0.02(-0.44%)
Feb 22, 2012 5.390 5.390 5.297 5.320 956,354 -0.12(-2.15%)
Feb 21, 2012 5.431 5.483 5.408 5.437 1,740,839 +0.11(+2.08%)
Feb 17, 2012 5.332 5.349 5.262 5.326 2,038,677 +0.05(+1.00%)
Feb 16, 2012 5.128 5.291 5.111 5.273 3,609,766 -0.11(-1.95%)
Feb 15, 2012 5.454 5.454 5.355 5.378 1,428,275 -0.09(-1.60%)
Feb 14, 2012 5.483 5.495 5.387 5.466 891,099 -0.08(-1.37%)
Feb 13, 2012 5.536 5.549 5.489 5.542 2,064,365 +0.03(+0.53%)
Feb 10, 2012 5.495 5.530 5.454 5.513 837,000 -0.16(-2.78%)
Feb 09, 2012 5.658 5.688 5.619 5.670 2,559,342 +0.01(+0.10%)
Feb 08, 2012 5.641 5.676 5.577 5.664 4,770,600 +0.07(+1.25%)
Feb 07, 2012 5.478 5.635 5.448 5.594 7,084,801 +0.08(+1.37%)
Feb 06, 2012 5.466 5.542 5.448 5.518 806,121 +0.01(+0.21%)
Feb 03, 2012 5.355 5.542 5.343 5.507 10,874,884 +0.14(+2.61%)
Feb 02, 2012 5.332 5.396 5.320 5.367 1,207,030 +0.15(+2.79%)
Feb 01, 2012 5.268 5.320 5.215 5.221 1,027,961 +0.11(+2.17%)
Jan 31, 2012 5.174 5.186 5.069 5.110 783,378 -0.04(-0.68%)
Jan 30, 2012 5.116 5.174 5.093 5.145 1,043,305 -0.16(-3.08%)
Jan 27, 2012 5.238 5.326 5.227 5.308 758,048 +0.04(+0.66%)
Jan 26, 2012 5.338 5.349 5.250 5.273 1,031,554 +0.05(+0.89%)
Jan 25, 2012 5.122 5.256 5.098 5.227 590,811 +0.06(+1.24%)
Jan 24, 2012 5.093 5.180 5.060 5.163 518,292 -0.01(-0.23%)
Jan 23, 2012 5.227 5.262 5.128 5.174 1,577,844 +0.02(+0.45%)
Jan 20, 2012 5.058 5.163 5.058 5.151 1,087,131 +0.05(+1.03%)
Jan 19, 2012 5.058 5.104 4.970 5.098 1,747,941 +0.24(+4.92%)
Jan 18, 2012 4.824 4.865 4.778 4.859 1,036,985 +0.05(+0.97%)
Jan 17, 2012 4.778 4.853 4.754 4.813 977,046 +0.07(+1.48%)
Jan 13, 2012 4.754 4.766 4.649 4.743 1,945,095 -0.04(-0.85%)
Jan 12, 2012 4.818 4.830 4.708 4.783 3,781,655 +0.10(+2.24%)
Jan 11, 2012 4.661 4.684 4.608 4.678 655,363 +0.02(+0.38%)
Jan 10, 2012 4.626 4.673 4.597 4.661 1,379,648 +0.22(+4.99%)
Jan 09, 2012 4.568 4.585 4.375 4.439 1,985,634 -0.11(-2.31%)
Jan 06, 2012 4.643 4.667 4.492 4.544 1,737,691 -0.14(-2.99%)
Jan 05, 2012 4.678 4.719 4.597 4.684 3,092,474 -0.23(-4.66%)
Jan 04, 2012 4.913 4.959 4.861 4.913 2,434,892 -0.01(-0.23%)
Dec 30, 2011 4.862 4.976 4.850 4.925 1,789,450 +0.07(+1.54%)
Dec 29, 2011 4.683 4.867 4.680 4.850 1,042,497 +0.10(+2.18%)
Dec 28, 2011 4.896 4.902 4.718 4.746 862,442 -0.16(-3.28%)
Dec 27, 2011 4.907 4.953 4.907 4.907 1,043,822 -0.04(-0.81%)
Dec 23, 2011 4.936 4.948 4.902 4.948 593,815 +0.10(+2.14%)
Dec 21, 2011 4.833 4.852 4.752 4.844 2,367,943 -0.02(-0.47%)
Dec 20, 2011 4.775 4.867 4.764 4.867 3,502,644 +0.31(+6.81%)
Dec 19, 2011 4.649 4.683 4.557 4.557 1,828,442 +0.02(+0.51%)
Dec 16, 2011 4.574 4.603 4.517 4.534 1,482,826 -0.01(-0.13%)
Dec 15, 2011 4.643 4.643 4.528 4.540 3,797,103 +0.07(+1.67%)
Dec 14, 2011 4.511 4.551 4.453 4.465 2,677,291 -0.03(-0.77%)
Dec 13, 2011 4.637 4.683 4.453 4.499 2,899,623 -0.26(-5.43%)
Dec 12, 2011 4.781 4.792 4.707 4.758 1,068,401 -0.25(-4.94%)
Dec 09, 2011 4.890 5.068 4.890 5.005 3,187,065 +0.17(+3.57%)
Dec 08, 2011 4.948 4.965 4.781 4.833 2,299,549 -0.26(-5.08%)
Dec 07, 2011 4.965 5.120 4.925 5.091 1,753,716 -0.05(-1.01%)
Dec 06, 2011 5.103 5.200 5.085 5.143 1,757,690 +0.12(+2.40%)
Dec 05, 2011 5.137 5.143 5.005 5.022 2,356,638 +0.12(+2.46%)
Dec 02, 2011 5.045 5.062 4.890 4.902 2,470,304 +0.11(+2.28%)
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.