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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.938 10.06 9.929 9.984 2,627,369 +0.08(+0.78%)
Mar 28, 2008 10.07 10.07 9.870 9.906 2,587,171 -0.03(-0.32%)
Mar 27, 2008 10.17 10.17 9.902 9.938 2,726,232 -0.04(-0.41%)
Mar 26, 2008 9.893 9.988 9.834 9.979 2,808,422 +0.03(+0.27%)
Mar 25, 2008 9.779 9.961 9.729 9.952 2,937,604 +0.17(+1.72%)
Mar 24, 2008 9.779 10.07 9.466 9.784 2,490,037 +0.15(+1.56%)
Mar 21, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.00(+0.00%)
Mar 20, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.26(+2.81%)
Mar 19, 2008 9.720 9.748 9.371 9.371 3,164,913 -0.31(-3.19%)
Mar 18, 2008 9.561 9.711 9.471 9.679 3,876,131 +0.38(+4.05%)
Mar 17, 2008 9.089 9.357 9.071 9.303 4,621,270 +0.00(+0.00%)
Mar 14, 2008 9.611 9.620 9.198 9.303 4,240,001 -0.25(-2.61%)
Mar 13, 2008 9.262 9.571 9.212 9.552 4,017,364 +0.17(+1.84%)
Mar 12, 2008 9.602 9.602 9.375 9.380 3,152,358 -0.10(-1.01%)
Mar 11, 2008 9.312 9.480 9.180 9.475 4,374,249 +0.63(+7.14%)
Mar 10, 2008 8.980 9.003 8.803 8.844 2,886,945 -0.10(-1.07%)
Mar 07, 2008 8.949 9.085 8.876 8.939 2,861,456 -0.10(-1.15%)
Mar 06, 2008 9.171 9.194 9.017 9.044 1,908,233 -0.21(-2.31%)
Mar 05, 2008 9.216 9.348 9.139 9.257 3,529,539 +0.12(+1.34%)
Mar 04, 2008 9.107 9.176 9.026 9.135 3,514,465 -0.13(-1.37%)
Mar 03, 2008 9.275 9.307 9.171 9.262 3,769,085 -0.05(-0.54%)
Feb 29, 2008 9.439 9.480 9.280 9.312 3,286,937 -0.28(-2.89%)
Feb 28, 2008 9.580 9.652 9.543 9.589 2,550,960 -0.05(-0.52%)
Feb 27, 2008 9.521 9.684 9.516 9.639 2,277,706 +0.03(+0.28%)
Feb 26, 2008 9.421 9.643 9.395 9.611 3,899,038 +0.25(+2.72%)
Feb 25, 2008 9.221 9.362 9.135 9.357 4,053,441 +0.11(+1.18%)
Feb 22, 2008 9.194 9.248 9.026 9.248 2,562,861 +0.13(+1.44%)
Feb 21, 2008 9.221 9.235 9.103 9.117 2,611,179 -0.02(-0.20%)
Feb 20, 2008 9.039 9.189 8.980 9.135 3,694,159 -0.05(-0.54%)
Feb 19, 2008 9.244 9.289 9.148 9.185 3,138,796 +0.15(+1.66%)
Feb 18, 2008 9.035 9.080 8.944 9.035 0 +0.00(+0.00%)
Feb 15, 2008 9.035 9.080 8.944 9.035 2,480,808 -0.07(-0.75%)
Feb 14, 2008 9.212 9.239 9.094 9.103 3,116,511 -0.10(-1.04%)
Feb 13, 2008 9.176 9.216 9.021 9.198 3,568,316 +0.20(+2.27%)
Feb 12, 2008 8.908 9.094 8.894 8.994 4,435,371 +0.22(+2.54%)
Feb 11, 2008 8.803 8.835 8.694 8.771 3,374,534 -0.07(-0.77%)
Feb 08, 2008 8.749 8.939 8.722 8.840 3,384,642 -0.07(-0.76%)
Feb 07, 2008 8.876 8.985 8.781 8.908 4,028,122 -0.07(-0.81%)
Feb 06, 2008 9.098 9.176 8.962 8.980 3,735,639 +0.02(+0.20%)
Feb 05, 2008 9.280 9.307 8.953 8.962 5,209,168 -0.74(-7.63%)
Feb 04, 2008 9.866 9.866 9.661 9.702 2,597,065 -0.16(-1.66%)
Feb 01, 2008 9.716 9.875 9.652 9.866 3,617,326 +0.31(+3.23%)
Jan 31, 2008 9.316 9.643 9.303 9.557 4,812,068 -0.13(-1.36%)
Jan 30, 2008 9.707 9.893 9.557 9.689 4,184,204 +0.07(+0.71%)
Jan 29, 2008 9.616 9.643 9.489 9.620 4,016,201 +0.12(+1.24%)
Jan 28, 2008 9.321 9.521 9.262 9.502 4,051,679 +0.16(+1.75%)
Jan 25, 2008 9.757 9.757 9.303 9.339 4,828,094 -0.26(-2.70%)
Jan 24, 2008 9.393 9.630 9.289 9.598 7,978,679 +0.52(+5.75%)
Jan 23, 2008 8.603 9.089 8.499 9.076 12,254,704 +0.03(+0.35%)
Jan 22, 2008 8.803 9.121 8.794 9.044 7,206,460 -0.39(-4.09%)
Jan 21, 2008 9.679 9.707 9.353 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.679 9.707 9.353 9.430 11,381,597 -0.08(-0.81%)
Jan 17, 2008 9.779 9.788 9.430 9.507 7,716,581 -0.29(-2.92%)
Jan 16, 2008 9.938 10.04 9.734 9.793 6,922,115 -0.10(-1.01%)
Jan 15, 2008 10.13 10.17 9.893 9.893 5,186,717 -0.44(-4.30%)
Jan 14, 2008 10.33 10.36 10.27 10.34 2,298,241 +0.08(+0.75%)
Jan 11, 2008 10.32 10.36 10.20 10.26 4,151,932 -0.14(-1.35%)
Jan 10, 2008 10.20 10.51 10.20 10.40 6,966,465 -0.02(-0.22%)
Jan 09, 2008 10.29 10.44 10.19 10.42 4,247,930 +0.16(+1.59%)
Jan 08, 2008 10.51 10.58 10.26 10.26 4,587,456 -0.42(-3.95%)
Jan 07, 2008 10.62 10.72 10.57 10.68 5,233,152 +0.01(+0.08%)
Jan 04, 2008 10.76 10.80 10.66 10.67 4,770,430 -0.24(-2.20%)
Jan 03, 2008 10.96 11.00 10.91 10.91 2,276,228 -0.10(-0.95%)
Jan 02, 2008 11.09 11.10 10.98 11.02 3,330,107 +0.01(+0.08%)
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.