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 )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.015 6.049 5.945 5.967 3,358,553 +0.15(+2.51%)
Jan 28, 2011 6.040 6.049 5.792 5.821 7,284,052 -0.23(-3.86%)
Jan 27, 2011 5.972 6.103 5.943 6.054 12,016,179 +0.21(+3.58%)
Jan 26, 2011 5.865 5.933 5.831 5.845 4,615,373 -0.03(-0.58%)
Jan 25, 2011 5.792 5.879 5.787 5.879 7,465,412 -0.13(-2.11%)
Jan 24, 2011 5.933 6.030 5.928 6.006 5,790,037 +0.01(+0.24%)
Jan 21, 2011 5.996 6.030 5.938 5.991 11,630,693 +0.22(+3.79%)
Jan 20, 2011 5.729 5.772 5.680 5.772 11,844,661 +0.14(+2.50%)
Jan 19, 2011 5.738 5.767 5.612 5.631 10,141,093 +0.03(+0.61%)
Jan 18, 2011 5.558 5.646 5.549 5.597 7,347,033 +0.12(+2.22%)
Jan 14, 2011 5.320 5.490 5.291 5.476 12,780,373 +0.12(+2.27%)
Jan 13, 2011 5.354 5.369 5.276 5.354 15,423,321 +0.35(+6.89%)
Jan 12, 2011 4.795 5.009 4.775 5.009 11,751,507 +0.53(+11.83%)
Jan 11, 2011 4.425 4.484 4.381 4.479 4,549,129 +0.09(+1.99%)
Jan 10, 2011 4.377 4.408 4.347 4.391 6,208,664 -0.06(-1.42%)
Jan 07, 2011 4.537 4.537 4.401 4.454 11,696,750 -0.10(-2.24%)
Jan 06, 2011 4.698 4.702 4.537 4.557 9,141,359 -0.20(-4.19%)
Jan 05, 2011 4.659 4.761 4.649 4.756 5,161,835 -0.10(-2.14%)
Jan 04, 2011 4.956 4.966 4.798 4.860 5,351,405 -0.01(-0.20%)
Jan 03, 2011 4.894 4.913 4.855 4.870 5,036,476 -0.02(-0.39%)
Dec 31, 2010 4.817 4.908 4.817 4.889 2,798,177 +0.08(+1.60%)
Dec 30, 2010 4.846 4.860 4.783 4.812 3,525,065 -0.02(-0.50%)
Dec 29, 2010 4.855 4.884 4.807 4.836 3,062,534 +0.04(+0.80%)
Dec 28, 2010 4.826 4.831 4.769 4.798 3,010,353 -0.02(-0.50%)
Dec 27, 2010 4.788 4.831 4.778 4.822 2,339,794 -0.08(-1.57%)
Dec 23, 2010 4.913 4.918 4.754 4.898 2,630,064 -0.08(-1.64%)
Dec 22, 2010 4.980 5.115 4.927 4.980 2,943,142 -0.01(-0.29%)
Dec 21, 2010 4.966 5.014 4.961 4.995 2,947,076 +0.13(+2.67%)
Dec 20, 2010 4.870 4.884 4.802 4.865 2,609,832 +0.03(+0.70%)
Dec 17, 2010 4.841 4.841 4.773 4.831 3,617,818 -0.08(-1.57%)
Dec 16, 2010 4.903 4.942 4.773 4.908 8,229,372 -0.02(-0.49%)
Dec 15, 2010 5.052 5.074 4.894 4.932 7,349,112 -0.17(-3.30%)
Dec 14, 2010 5.120 5.153 5.081 5.100 3,083,011 -0.06(-1.21%)
Dec 13, 2010 5.168 5.192 5.129 5.163 3,670,785 +0.03(+0.56%)
Dec 10, 2010 5.091 5.139 5.043 5.134 5,685,981 -0.05(-1.02%)
Dec 09, 2010 5.187 5.197 5.115 5.187 13,929,715 +0.05(+0.94%)
Dec 08, 2010 5.067 5.144 5.023 5.139 3,861,797 +0.21(+4.29%)
Dec 07, 2010 5.047 5.052 4.918 4.927 5,582,955 -0.05(-1.06%)
Dec 06, 2010 5.004 5.023 4.932 4.980 3,761,848 -0.21(-4.07%)
Dec 03, 2010 5.091 5.201 5.057 5.192 4,910,347 +0.12(+2.37%)
Dec 02, 2010 4.826 5.072 4.826 5.072 10,589,650 +0.20(+4.15%)
Dec 01, 2010 4.773 4.884 4.686 4.870 20,657,682 +0.44(+9.99%)
Nov 30, 2010 4.399 4.490 4.375 4.427 13,986,435 -0.18(-3.96%)
Nov 29, 2010 4.615 4.649 4.509 4.610 11,510,099 -0.35(-7.07%)
Nov 26, 2010 4.947 5.028 4.927 4.961 5,505,185 -0.16(-3.19%)
Nov 24, 2010 5.105 5.124 5.124 5.124 4,182,918 +0.06(+1.14%)
Nov 23, 2010 5.163 5.192 5.062 5.067 3,956,750 -0.30(-5.64%)
Nov 22, 2010 5.346 5.451 5.312 5.370 5,239,998 -0.25(-4.45%)
Nov 19, 2010 5.461 5.624 5.446 5.620 3,137,570 +0.00(+0.09%)
Nov 18, 2010 5.615 5.639 5.557 5.615 4,356,019 +0.15(+2.73%)
Nov 17, 2010 5.485 5.533 5.446 5.466 2,715,011 +0.00(+0.00%)
Nov 16, 2010 5.586 5.588 5.422 5.466 4,173,869 -0.16(-2.82%)
Nov 15, 2010 5.663 5.682 5.624 5.624 1,782,722 +0.01(+0.17%)
Nov 12, 2010 5.706 5.740 5.562 5.615 7,197,377 +0.12(+2.19%)
Nov 11, 2010 5.437 5.509 5.401 5.495 3,900,323 -0.10(-1.72%)
Nov 10, 2010 5.658 5.658 5.480 5.591 8,765,242 -0.12(-2.10%)
Nov 09, 2010 5.773 5.850 5.682 5.711 2,510,456 -0.01(-0.25%)
Nov 08, 2010 5.658 5.740 5.586 5.725 4,415,863 -0.17(-2.93%)
Nov 05, 2010 5.942 6.004 5.865 5.898 4,889,415 -0.23(-3.69%)
Nov 04, 2010 6.014 6.124 5.961 6.124 8,489,402 +0.06(+0.95%)
Nov 03, 2010 6.100 6.115 5.927 6.067 14,221,359 -0.11(-1.79%)
Nov 02, 2010 6.095 6.196 6.062 6.177 11,281,459 +0.15(+2.47%)
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.