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 )

11.86 +0.01 (+0.11%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.501 7.616 7.469 7.584 2,026,535 +0.29(+3.92%)
Jul 30, 2009 7.266 7.381 7.243 7.298 2,048,786 +0.22(+3.13%)
Jul 29, 2009 7.090 7.174 7.021 7.077 2,765,668 +0.02(+0.26%)
Jul 28, 2009 6.938 7.067 6.892 7.058 1,759,453 +0.34(+5.01%)
Jul 27, 2009 6.704 6.777 6.615 6.721 1,226,715 +0.10(+1.53%)
Jul 24, 2009 6.597 6.652 6.509 6.620 429 +0.05(+0.77%)
Jul 23, 2009 6.408 6.620 6.408 6.569 1,148,923 +0.17(+2.67%)
Jul 22, 2009 6.246 6.454 6.232 6.398 1,208,790 +0.04(+0.65%)
Jul 21, 2009 6.491 6.505 6.274 6.357 1,319,378 -0.11(-1.71%)
Jul 20, 2009 6.458 6.514 6.398 6.468 1,075,431 +0.12(+1.82%)
Jul 17, 2009 6.302 6.380 6.269 6.352 1,498,880 -0.06(-1.01%)
Jul 16, 2009 6.325 6.440 6.288 6.417 1,762,646 +0.14(+2.28%)
Jul 15, 2009 6.126 6.306 6.126 6.274 1,806,789 +0.41(+7.00%)
Jul 14, 2009 5.850 5.882 5.785 5.863 597,827 +0.08(+1.36%)
Jul 13, 2009 5.674 5.790 5.660 5.785 958,339 +0.21(+3.72%)
Jul 10, 2009 5.568 5.633 5.522 5.577 861,107 -0.15(-2.58%)
Jul 09, 2009 5.730 5.766 5.651 5.725 1,424,994 +0.13(+2.39%)
Jul 08, 2009 5.628 5.674 5.485 5.591 1,903,336 -0.04(-0.74%)
Jul 07, 2009 5.785 5.817 5.619 5.633 1,015,759 -0.07(-1.29%)
Jul 06, 2009 5.577 5.711 5.554 5.707 997,886 +0.08(+1.39%)
Jul 02, 2009 5.757 5.766 5.628 5.628 1,153,052 -0.26(-4.39%)
Jul 01, 2009 5.919 5.988 5.886 5.886 905,664 +0.09(+1.59%)
Jun 30, 2009 5.882 5.896 5.730 5.794 941,823 -0.08(-1.34%)
Jun 29, 2009 5.803 5.877 5.766 5.873 923,007 +0.18(+3.24%)
Jun 26, 2009 5.656 5.725 5.624 5.688 910,229 +0.00(+0.00%)
Jun 25, 2009 5.540 5.688 5.540 5.688 1,765,371 +0.15(+2.75%)
Jun 24, 2009 5.568 5.656 5.494 5.536 1,528,513 +0.14(+2.65%)
Jun 23, 2009 5.388 5.452 5.351 5.393 1,232,841 +0.06(+1.12%)
Jun 22, 2009 5.425 5.444 5.324 5.333 1,206,271 -0.19(-3.51%)
Jun 19, 2009 5.517 5.582 5.485 5.527 2,356,263 +0.18(+3.36%)
Jun 18, 2009 5.291 5.397 5.264 5.347 1,209,519 +0.05(+0.96%)
Jun 17, 2009 5.328 5.361 5.213 5.296 1,597,769 -0.04(-0.69%)
Jun 16, 2009 5.508 5.517 5.333 5.333 1,336,173 -0.15(-2.69%)
Jun 15, 2009 5.591 5.591 5.430 5.480 1,050,208 -0.25(-4.42%)
Jun 12, 2009 5.651 5.748 5.630 5.734 942,786 +0.07(+1.22%)
Jun 11, 2009 5.651 5.748 5.637 5.665 999,607 +0.09(+1.57%)
Jun 10, 2009 5.660 5.665 5.499 5.577 995,664 +0.05(+0.92%)
Jun 09, 2009 5.508 5.559 5.471 5.527 1,141,999 +0.07(+1.27%)
Jun 08, 2009 5.384 5.490 5.361 5.457 1,639,050 -0.05(-0.84%)
Jun 05, 2009 5.633 5.637 5.448 5.504 1,746,200 -0.06(-1.16%)
Jun 04, 2009 5.559 5.600 5.485 5.568 1,193,760 +0.04(+0.67%)
Jun 03, 2009 5.623 5.623 5.462 5.531 2,823,899 -0.33(-5.59%)
Jun 02, 2009 5.766 5.873 5.757 5.859 1,567,813 +0.15(+2.67%)
Jun 01, 2009 5.743 5.813 5.683 5.707 1,865,438 +0.05(+0.90%)
May 29, 2009 5.651 5.670 5.577 5.656 1,224,203 +0.06(+0.99%)
May 28, 2009 5.554 5.605 5.444 5.600 1,408,940 +0.06(+1.00%)
May 27, 2009 5.670 5.720 5.531 5.545 2,634,052 -0.09(-1.64%)
May 26, 2009 5.425 5.642 5.425 5.637 997,919 +0.15(+2.78%)
May 22, 2009 5.527 5.559 5.467 5.485 1,313,739 +0.06(+1.19%)
May 21, 2009 5.347 5.444 5.324 5.420 1,538,907 +0.03(+0.51%)
May 20, 2009 5.490 5.587 5.388 5.393 3,557,565 -0.01(-0.26%)
May 19, 2009 5.388 5.527 5.384 5.407 1,750,179 +0.04(+0.77%)
May 18, 2009 5.190 5.365 5.176 5.365 1,349,303 +0.28(+5.54%)
May 15, 2009 5.088 5.181 5.019 5.084 1,353,749 -0.11(-2.04%)
May 14, 2009 5.065 5.227 5.061 5.190 1,287,393 +0.07(+1.35%)
May 13, 2009 5.190 5.245 5.095 5.121 2,901,567 -0.36(-6.49%)
May 12, 2009 5.517 5.536 5.361 5.476 2,963,421 +0.07(+1.37%)
May 11, 2009 5.425 5.527 5.397 5.402 1,464,245 -0.30(-5.18%)
May 08, 2009 5.550 5.697 5.527 5.697 1,925,377 +0.41(+7.77%)
May 07, 2009 5.471 5.476 5.236 5.287 2,884,547 -0.09(-1.63%)
May 06, 2009 5.231 5.397 5.190 5.374 1,745,848 +0.17(+3.28%)
May 05, 2009 5.250 5.397 5.153 5.204 2,394,560 -0.03(-0.53%)
May 04, 2009 5.028 5.231 5.015 5.231 1,605,717 +0.18(+3.56%)
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.