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 )

6.650 USD -0.120 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.02 10.21 10.02 10.17 1,345,122 +0.16(+1.60%)
Dec 30, 2010 10.08 10.11 9.950 10.01 1,694,547 -0.05(-0.50%)
Dec 29, 2010 10.10 10.16 10.00 10.06 1,472,202 +0.08(+0.80%)
Dec 28, 2010 10.04 10.05 9.920 9.980 1,447,118 -0.05(-0.50%)
Dec 27, 2010 9.960 10.05 9.940 10.03 1,124,771 -0.16(-1.57%)
Dec 23, 2010 10.22 10.23 9.890 10.19 1,264,308 -0.17(-1.64%)
Dec 22, 2010 10.36 10.64 10.25 10.36 1,414,809 -0.03(-0.29%)
Dec 21, 2010 10.33 10.43 10.32 10.39 1,416,700 +0.27(+2.67%)
Dec 20, 2010 10.13 10.16 9.990 10.12 1,254,582 +0.07(+0.70%)
Dec 17, 2010 10.07 10.07 9.930 10.05 1,739,135 -0.16(-1.57%)
Dec 16, 2010 10.20 10.28 9.930 10.21 3,955,972 -0.05(-0.49%)
Dec 15, 2010 10.51 10.55 10.18 10.26 3,532,819 -0.35(-3.30%)
Dec 14, 2010 10.65 10.72 10.57 10.61 1,482,046 -0.13(-1.21%)
Dec 13, 2010 10.75 10.80 10.67 10.74 1,764,597 +0.06(+0.56%)
Dec 10, 2010 10.59 10.69 10.49 10.68 2,733,329 -0.11(-1.02%)
Dec 09, 2010 10.79 10.81 10.64 10.79 6,696,205 +0.10(+0.94%)
Dec 08, 2010 10.54 10.70 10.45 10.69 1,856,419 +0.44(+4.29%)
Dec 07, 2010 10.50 10.51 10.23 10.25 2,683,803 -0.11(-1.06%)
Dec 06, 2010 10.41 10.45 10.26 10.36 1,808,372 -0.44(-4.07%)
Dec 03, 2010 10.59 10.82 10.52 10.80 2,360,471 +0.25(+2.37%)
Dec 02, 2010 10.04 10.55 10.04 10.55 5,090,590 +0.42(+4.15%)
Dec 01, 2010 9.930 10.16 9.748 10.13 9,930,431 +0.92(+9.99%)
Nov 30, 2010 9.150 9.340 9.100 9.210 6,723,471 -0.38(-3.96%)
Nov 29, 2010 9.600 9.670 9.380 9.590 5,533,062 -0.73(-7.07%)
Nov 26, 2010 10.29 10.46 10.25 10.32 2,646,418 -0.34(-3.19%)
Nov 24, 2010 10.62 10.66 10.66 10.66 2,010,786 +0.12(+1.14%)
Nov 23, 2010 10.74 10.80 10.53 10.54 1,902,064 -0.63(-5.64%)
Nov 22, 2010 11.12 11.34 11.05 11.17 2,518,939 -0.52(-4.45%)
Nov 19, 2010 11.36 11.70 11.33 11.69 1,508,273 +0.01(+0.09%)
Nov 18, 2010 11.68 11.73 11.56 11.68 2,093,998 +0.31(+2.73%)
Nov 17, 2010 11.41 11.51 11.33 11.37 1,305,143 +0.00(+0.00%)
Nov 16, 2010 11.62 11.62 11.28 11.37 2,006,436 -0.33(-2.82%)
Nov 15, 2010 11.78 11.82 11.70 11.70 856,979 +0.02(+0.17%)
Nov 12, 2010 11.87 11.94 11.57 11.68 3,459,878 +0.25(+2.19%)
Nov 11, 2010 11.31 11.46 11.23 11.43 1,874,939 -0.20(-1.72%)
Nov 10, 2010 11.77 11.77 11.40 11.63 4,213,572 -0.25(-2.10%)
Nov 09, 2010 12.01 12.17 11.82 11.88 1,206,811 -0.03(-0.25%)
Nov 08, 2010 11.77 11.94 11.62 11.91 2,122,766 -0.36(-2.93%)
Nov 05, 2010 12.36 12.49 12.20 12.27 2,350,409 -0.47(-3.69%)
Nov 04, 2010 12.51 12.74 12.40 12.74 4,080,972 +0.12(+0.95%)
Nov 03, 2010 12.69 12.72 12.33 12.62 6,836,402 -0.23(-1.79%)
Nov 02, 2010 12.68 12.89 12.61 12.85 5,423,152 +0.31(+2.47%)
Nov 01, 2010 12.74 12.81 12.42 12.54 2,971,512 -0.61(-4.64%)
Oct 29, 2010 12.91 13.15 12.91 13.15 1,760,242 +0.17(+1.31%)
Oct 28, 2010 12.93 13.02 12.83 12.98 1,219,279 -0.02(-0.15%)
Oct 27, 2010 13.00 13.03 12.77 13.00 3,632,188 -0.39(-2.91%)
Oct 25, 2010 13.57 13.64 13.33 13.39 2,715,079 -0.23(-1.69%)
Oct 22, 2010 13.70 13.71 13.54 13.62 751,698 +0.07(+0.52%)
Oct 21, 2010 13.70 13.79 13.44 13.55 1,308,146 -0.44(-3.15%)
Oct 20, 2010 13.73 14.05 13.68 13.99 957,880 +0.38(+2.79%)
Oct 19, 2010 13.77 13.85 13.49 13.61 1,740,917 -0.32(-2.30%)
Oct 18, 2010 13.73 13.95 13.64 13.93 626,138 +0.23(+1.68%)
Oct 15, 2010 14.00 14.00 13.66 13.70 2,464,163 +0.00(+0.00%)
Oct 14, 2010 13.87 13.89 13.59 13.70 1,589,367 -0.12(-0.87%)
Oct 13, 2010 13.78 13.90 13.73 13.82 731,159 +0.24(+1.77%)
Oct 12, 2010 13.46 13.61 13.32 13.58 569,776 +0.06(+0.44%)
Oct 11, 2010 13.59 13.62 13.45 13.52 1,028,408 -0.17(-1.24%)
Oct 08, 2010 13.69 13.74 13.52 13.69 1,771,042 -0.02(-0.15%)
Oct 07, 2010 13.92 13.93 13.55 13.71 1,383,938 -0.06(-0.44%)
Oct 06, 2010 13.79 13.86 13.71 13.77 1,413,575 -0.22(-1.57%)
Oct 05, 2010 13.61 14.03 13.56 13.99 4,109,866 +0.77(+5.82%)
Oct 04, 2010 13.28 13.42 13.11 13.22 1,403,292 -0.26(-1.93%)
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.