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 )

6.160 USD +0.040 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.450 9.500 9.240 9.290 0 +0.03(+0.32%)
Jan 29, 2009 9.550 9.680 9.230 9.260 784,097 -0.66(-6.65%)
Jan 28, 2009 9.830 10.09 9.650 9.920 1,587,066 +0.74(+8.06%)
Jan 27, 2009 8.950 9.270 8.890 9.180 1,094,099 +0.48(+5.52%)
Jan 26, 2009 8.790 8.980 8.628 8.700 2,215,540 +0.24(+2.84%)
Jan 23, 2009 8.120 8.560 8.050 8.460 851,045 +0.02(+0.24%)
Jan 22, 2009 8.420 8.570 8.240 8.440 1,272,392 -0.27(-3.10%)
Jan 21, 2009 8.670 8.750 8.290 8.710 2,886,806 +0.39(+4.69%)
Jan 20, 2009 8.870 8.900 8.280 8.320 2,410,288 -1.43(-14.67%)
Jan 16, 2009 10.14 10.19 9.450 9.750 0 -0.31(-3.08%)
Jan 15, 2009 9.820 10.22 9.580 10.06 581,541 +0.19(+1.93%)
Jan 14, 2009 9.960 10.11 9.700 9.870 532,290 -0.73(-6.89%)
Jan 13, 2009 10.60 10.67 10.43 10.60 392,047 -0.41(-3.72%)
Jan 12, 2009 11.40 11.44 10.92 11.01 364,628 -0.47(-4.09%)
Jan 09, 2009 11.73 11.73 11.45 11.48 321,678 -0.42(-3.53%)
Jan 08, 2009 11.78 12.03 11.73 11.90 403,726 -0.06(-0.50%)
Jan 07, 2009 12.08 12.16 11.87 11.96 386,586 -0.62(-4.93%)
Jan 06, 2009 12.48 12.66 12.18 12.58 438,238 +0.06(+0.48%)
Jan 05, 2009 12.31 12.65 12.21 12.52 366,658 -0.14(-1.11%)
Jan 02, 2009 12.39 12.72 12.35 12.66 0 +0.17(+1.36%)
Jan 01, 2009 11.92 12.51 11.92 12.49 0 +0.00(+0.00%)
Dec 31, 2008 11.92 12.51 11.92 12.49 443,705 +0.19(+1.54%)
Dec 30, 2008 11.97 12.33 11.95 12.30 315,530 +0.47(+3.97%)
Dec 29, 2008 12.03 12.07 11.72 11.83 355,183 -0.13(-1.09%)
Dec 26, 2008 11.91 12.00 11.89 11.96 144,245 +0.16(+1.36%)
Dec 24, 2008 11.77 11.88 11.72 11.80 109,844 +0.00(+0.00%)
Dec 23, 2008 11.95 11.99 11.74 11.80 548,917 +0.00(+0.00%)
Dec 22, 2008 11.99 12.01 11.63 11.80 368,395 -0.07(-0.59%)
Dec 19, 2008 12.04 12.29 11.78 11.87 396,720 -0.27(-2.22%)
Dec 18, 2008 12.55 12.57 12.00 12.14 427,764 -0.32(-2.57%)
Dec 17, 2008 12.36 12.65 12.22 12.46 468,485 +0.03(+0.24%)
Dec 16, 2008 11.53 12.48 11.50 12.43 600,450 +0.98(+8.56%)
Dec 15, 2008 11.38 11.60 11.28 11.45 876,045 +0.18(+1.60%)
Dec 12, 2008 10.78 11.38 10.78 11.27 798,981 +0.09(+0.81%)
Dec 11, 2008 11.36 11.57 11.07 11.18 631,919 -0.02(-0.18%)
Dec 10, 2008 11.01 11.24 10.95 11.20 545,297 +0.54(+5.07%)
Dec 09, 2008 10.50 11.07 10.43 10.66 2,370,764 -0.07(-0.65%)
Dec 08, 2008 10.39 10.90 10.33 10.73 1,454,589 +0.48(+4.68%)
Dec 05, 2008 9.640 10.29 9.470 10.25 620,051 +0.33(+3.33%)
Dec 04, 2008 10.03 10.26 9.753 9.920 710,744 -0.46(-4.43%)
Dec 03, 2008 10.04 10.45 9.900 10.38 707,298 +0.03(+0.29%)
Dec 02, 2008 9.830 10.41 9.730 10.35 651,024 +1.08(+11.65%)
Dec 01, 2008 9.840 9.990 9.250 9.270 1,153,531 -1.10(-10.61%)
Nov 28, 2008 9.970 10.39 9.960 10.37 890,585 +0.03(+0.29%)
Nov 26, 2008 9.930 10.38 9.790 10.34 463,246 -0.11(-1.05%)
Nov 25, 2008 10.45 10.60 10.14 10.45 900,803 +0.40(+3.98%)
Nov 24, 2008 9.510 10.30 9.380 10.05 946,368 +0.97(+10.68%)
Nov 21, 2008 9.250 9.250 8.460 9.080 2,154,802 +0.63(+7.46%)
Nov 20, 2008 9.030 9.290 8.380 8.450 1,075,733 -0.58(-6.42%)
Nov 19, 2008 9.850 9.950 9.000 9.030 630,537 -0.87(-8.79%)
Nov 18, 2008 9.850 10.06 9.570 9.900 348,844 -0.06(-0.60%)
Nov 17, 2008 10.11 10.38 9.910 9.960 422,072 -0.56(-5.32%)
Nov 14, 2008 10.79 11.04 10.43 10.52 531,167 -0.80(-7.07%)
Nov 13, 2008 10.28 11.32 9.920 11.32 658,421 +1.23(+12.19%)
Nov 12, 2008 10.43 10.59 10.06 10.09 638,730 -0.68(-6.31%)
Nov 11, 2008 11.14 11.18 10.60 10.77 467,403 -1.02(-8.65%)
Nov 10, 2008 11.92 12.06 11.58 11.79 571,832 -0.60(-4.84%)
Nov 07, 2008 12.05 12.40 11.97 12.39 624,698 +0.67(+5.72%)
Nov 06, 2008 12.17 12.30 11.62 11.72 750,923 -0.84(-6.69%)
Nov 05, 2008 13.00 13.38 12.45 12.56 923,161 -0.43(-3.31%)
Nov 04, 2008 12.48 13.00 12.35 12.99 962,431 +1.42(+12.27%)
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.