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 )

5.780 +0.020 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.076 8.148 8.034 8.056 1,823,748 -0.07(-0.81%)
Feb 27, 2014 8.030 8.132 8.004 8.122 1,123,520 +0.02(+0.24%)
Feb 26, 2014 8.135 8.148 8.070 8.102 1,379,327 -0.07(-0.80%)
Feb 25, 2014 8.174 8.227 8.128 8.168 2,037,421 -0.02(-0.24%)
Feb 24, 2014 8.060 8.227 7.958 8.187 5,012,549 +0.23(+2.88%)
Feb 21, 2014 7.991 8.017 7.952 7.958 931,782 -0.01(-0.16%)
Feb 20, 2014 7.939 7.998 7.899 7.971 1,036,076 +0.05(+0.66%)
Feb 19, 2014 7.932 8.056 7.919 7.919 1,285,478 -0.09(-1.06%)
Feb 18, 2014 7.998 8.030 7.965 8.004 1,498,137 +0.02(+0.25%)
Feb 14, 2014 8.043 7.984 7.984 7.984 1,545,384 -0.05(-0.57%)
Feb 13, 2014 7.840 8.030 7.840 8.030 1,958,981 +0.02(+0.25%)
Feb 12, 2014 7.965 8.017 7.958 8.011 2,356,787 -0.12(-1.45%)
Feb 11, 2014 7.945 8.131 7.939 8.128 2,665,000 +0.20(+2.56%)
Feb 10, 2014 7.926 7.932 7.873 7.926 2,017,232 -0.15(-1.86%)
Feb 07, 2014 8.070 8.089 7.991 8.076 3,056,372 +0.12(+1.56%)
Feb 06, 2014 7.808 7.971 7.801 7.952 1,850,370 +0.18(+2.27%)
Feb 05, 2014 7.749 7.795 7.710 7.775 2,807,187 +0.14(+1.80%)
Feb 04, 2014 7.664 7.700 7.592 7.638 3,104,336 +0.18(+2.46%)
Feb 03, 2014 7.631 7.657 7.441 7.454 4,744,026 -0.34(-4.37%)
Jan 31, 2014 7.677 7.847 7.657 7.795 2,126,043 -0.10(-1.24%)
Jan 30, 2014 7.867 7.906 7.788 7.893 3,408,815 +0.13(+1.69%)
Jan 29, 2014 7.716 7.847 7.697 7.762 2,979,375 -0.11(-1.41%)
Jan 28, 2014 7.854 7.909 7.795 7.873 10,418,087 +0.19(+2.47%)
Jan 27, 2014 7.840 7.880 7.660 7.683 13,038,817 -0.12(-1.51%)
Jan 24, 2014 7.912 8.004 7.801 7.801 11,523,986 -0.50(-5.99%)
Jan 23, 2014 8.430 8.430 8.279 8.299 5,594,499 -0.05(-0.55%)
Jan 22, 2014 8.384 8.384 8.299 8.344 1,944,617 -0.16(-1.92%)
Jan 21, 2014 8.587 8.587 8.433 8.508 1,625,107 -0.04(-0.46%)
Jan 17, 2014 8.573 8.547 8.547 8.547 2,110,578 -0.10(-1.21%)
Jan 16, 2014 8.770 8.783 8.560 8.652 2,432,027 -0.17(-1.93%)
Jan 15, 2014 8.541 8.861 8.541 8.822 2,939,279 +0.28(+3.30%)
Jan 14, 2014 8.446 8.547 8.423 8.541 1,662,568 +0.16(+1.95%)
Jan 13, 2014 8.475 8.521 8.371 8.377 1,970,627 +0.01(+0.16%)
Jan 10, 2014 8.286 8.377 8.266 8.364 3,174,612 +0.09(+1.11%)
Jan 09, 2014 8.390 8.390 8.201 8.272 3,769,751 -0.04(-0.47%)
Jan 08, 2014 8.338 8.414 8.292 8.312 2,568,008 +0.05(+0.63%)
Jan 07, 2014 8.181 8.292 8.174 8.259 2,831,833 +0.39(+4.90%)
Jan 06, 2014 7.867 7.899 7.840 7.873 1,628,383 +0.14(+1.78%)
Jan 03, 2014 7.742 7.775 7.716 7.736 1,263,150 -0.07(-0.92%)
Jan 02, 2014 7.880 7.893 7.788 7.808 2,115,617 -0.30(-3.71%)
Dec 31, 2013 8.083 8.109 8.109 8.109 1,170,727 +0.02(+0.24%)
Dec 30, 2013 8.050 8.089 8.043 8.089 1,210,959 +0.01(+0.08%)
Dec 27, 2013 8.030 8.096 8.001 8.083 2,577,171 +0.12(+1.48%)
Dec 26, 2013 7.971 7.984 7.939 7.965 982,049 +0.05(+0.58%)
Dec 24, 2013 7.893 7.952 7.893 7.919 811,737 +0.06(+0.75%)
Dec 23, 2013 7.847 7.893 7.840 7.860 1,861,720 +0.07(+0.92%)
Dec 20, 2013 7.749 7.847 7.749 7.788 2,118,925 +0.02(+0.25%)
Dec 19, 2013 7.716 7.788 7.716 7.769 1,747,810 +0.07(+0.94%)
Dec 18, 2013 7.605 7.703 7.539 7.697 1,910,870 +0.23(+3.07%)
Dec 17, 2013 7.507 7.507 7.435 7.467 768,691 -0.08(-1.04%)
Dec 16, 2013 7.566 7.618 7.533 7.546 2,104,523 +0.13(+1.77%)
Dec 13, 2013 7.428 7.441 7.333 7.415 964,928 +0.05(+0.71%)
Dec 12, 2013 7.376 7.415 7.343 7.363 1,058,468 -0.07(-0.97%)
Dec 11, 2013 7.553 7.559 7.428 7.435 1,243,149 -0.11(-1.47%)
Dec 10, 2013 7.533 7.598 7.526 7.546 1,302,345 -0.03(-0.43%)
Dec 09, 2013 7.559 7.605 7.553 7.579 1,753,274 +0.02(+0.26%)
Dec 06, 2013 7.454 7.566 7.384 7.559 3,029,392 +0.12(+1.58%)
Dec 05, 2013 7.553 7.569 7.415 7.441 2,255,067 -0.15(-1.98%)
Dec 04, 2013 7.539 7.644 7.539 7.592 1,533,554 -0.07(-0.94%)
Dec 03, 2013 7.690 7.782 7.631 7.664 3,034,817 -0.03(-0.34%)
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.