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 )

6.250 USD +0.130 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.25 12.29 12.09 12.26 564,748 +0.12(+0.99%)
May 28, 2009 12.04 12.15 11.80 12.14 649,971 +0.12(+1.00%)
May 27, 2009 12.29 12.40 11.99 12.02 1,215,138 -0.20(-1.64%)
May 26, 2009 11.76 12.23 11.76 12.22 460,359 +0.33(+2.78%)
May 22, 2009 11.98 12.05 11.85 11.89 606,053 +0.14(+1.19%)
May 21, 2009 11.59 11.80 11.54 11.75 709,927 +0.06(+0.51%)
May 20, 2009 11.90 12.11 11.68 11.69 1,641,172 -0.03(-0.26%)
May 19, 2009 11.68 11.98 11.67 11.72 807,391 +0.09(+0.77%)
May 18, 2009 11.25 11.63 11.22 11.63 622,459 +0.61(+5.54%)
May 15, 2009 11.03 11.23 10.88 11.02 624,510 -0.23(-2.04%)
May 14, 2009 10.98 11.33 10.97 11.25 593,899 +0.15(+1.35%)
May 13, 2009 11.25 11.37 11.04 11.10 1,338,548 -0.77(-6.49%)
May 12, 2009 11.96 12.00 11.62 11.87 1,367,082 +0.16(+1.37%)
May 11, 2009 11.76 11.98 11.70 11.71 675,484 -0.64(-5.18%)
May 08, 2009 12.03 12.35 11.98 12.35 888,213 +0.89(+7.77%)
May 07, 2009 11.86 11.87 11.35 11.46 1,330,696 -0.19(-1.63%)
May 06, 2009 11.34 11.70 11.25 11.65 805,393 +0.37(+3.28%)
May 05, 2009 11.38 11.70 11.17 11.28 1,104,656 -0.06(-0.53%)
May 04, 2009 10.90 11.34 10.87 11.34 740,748 +0.39(+3.56%)
May 01, 2009 11.66 11.68 10.79 10.95 956,443 +0.13(+1.20%)
Apr 30, 2009 10.89 11.07 10.71 10.82 1,615,421 +0.11(+1.03%)
Apr 29, 2009 10.50 10.86 10.47 10.71 1,664,174 +0.48(+4.69%)
Apr 28, 2009 9.930 10.35 9.880 10.23 1,218,408 -0.02(-0.20%)
Apr 27, 2009 10.15 10.49 10.11 10.25 1,386,473 -0.49(-4.56%)
Apr 24, 2009 10.62 10.88 10.51 10.74 1,990,498 +0.23(+2.19%)
Apr 23, 2009 10.26 10.53 10.07 10.51 1,407,198 +0.34(+3.34%)
Apr 22, 2009 9.900 10.44 9.880 10.17 2,394,301 -0.04(-0.39%)
Apr 21, 2009 9.570 10.24 9.510 10.21 2,779,308 +0.15(+1.49%)
Apr 20, 2009 10.27 10.27 9.950 10.06 1,462,548 -0.65(-6.07%)
Apr 17, 2009 10.42 10.82 10.36 10.71 1,533,763 -0.06(-0.56%)
Apr 16, 2009 10.67 10.82 10.46 10.77 1,950,191 +0.09(+0.84%)
Apr 15, 2009 10.23 10.73 10.20 10.68 1,002,612 +0.23(+2.20%)
Apr 14, 2009 10.55 10.85 10.43 10.45 1,445,278 -0.08(-0.76%)
Apr 13, 2009 10.25 10.65 9.810 10.53 830,254 +0.27(+2.63%)
Apr 09, 2009 10.06 10.28 9.980 10.26 616,374 +1.10(+12.01%)
Apr 08, 2009 9.150 9.350 9.020 9.160 500,531 +0.24(+2.69%)
Apr 07, 2009 8.920 9.080 8.870 8.920 608,289 -0.51(-5.41%)
Apr 06, 2009 9.400 9.510 9.260 9.430 588,787 -0.25(-2.58%)
Apr 03, 2009 9.380 9.720 9.280 9.680 628,119 +0.37(+3.97%)
Apr 02, 2009 9.080 9.430 9.020 9.310 3,188,277 +0.87(+10.31%)
Apr 01, 2009 8.130 8.470 8.070 8.440 1,016,914 +0.31(+3.81%)
Mar 31, 2009 7.980 8.250 7.890 8.130 1,048,248 +0.49(+6.41%)
Mar 30, 2009 7.840 7.860 7.560 7.640 645,067 -1.26(-14.16%)
Mar 26, 2009 8.960 9.000 8.760 8.900 769,323 +0.00(+0.00%)
Mar 25, 2009 8.710 8.940 8.570 8.900 1,723,413 +0.38(+4.46%)
Mar 24, 2009 8.640 8.840 8.450 8.520 934,805 -0.38(-4.27%)
Mar 23, 2009 8.560 8.900 8.530 8.900 850,730 +1.06(+13.52%)
Mar 20, 2009 7.980 8.030 7.800 7.840 672,794 -0.51(-6.11%)
Mar 19, 2009 8.460 8.480 7.990 8.350 961,789 +0.23(+2.83%)
Mar 18, 2009 7.650 8.190 7.460 8.120 830,618 +0.39(+5.05%)
Mar 17, 2009 7.380 7.750 7.290 7.730 447,284 +0.44(+6.04%)
Mar 16, 2009 7.480 7.640 7.290 7.290 569,532 +0.02(+0.28%)
Mar 13, 2009 7.220 7.300 7.040 7.270 0 +0.15(+2.11%)
Mar 12, 2009 6.620 7.140 6.540 7.120 1,260,982 +0.40(+5.95%)
Mar 11, 2009 6.890 7.070 6.590 6.720 1,551,108 +0.18(+2.75%)
Mar 10, 2009 6.390 6.600 6.360 6.540 3,637,087 +0.78(+13.54%)
Mar 09, 2009 5.720 5.910 5.680 5.760 2,277,498 -0.17(-2.87%)
Mar 06, 2009 6.040 6.156 5.730 5.930 0 -0.05(-0.84%)
Mar 05, 2009 6.260 6.320 5.890 5.980 1,341,645 -0.56(-8.56%)
Mar 04, 2009 6.595 6.680 6.430 6.540 1,311,585 +0.08(+1.24%)
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.