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 (%)
May 28, 2010 10.40 10.73 10.30 10.40 5,843,650 -0.22(-2.07%)
May 27, 2010 10.23 10.64 10.13 10.62 4,501,422 +0.77(+7.82%)
May 26, 2010 10.11 10.24 9.800 9.850 2,200 -0.49(-4.74%)
May 25, 2010 9.840 10.36 9.750 10.34 3,222,939 -0.08(-0.77%)
May 24, 2010 10.60 10.67 10.42 10.42 2,482,338 -0.59(-5.36%)
May 21, 2010 10.37 11.04 10.31 11.01 5,823,291 +0.52(+4.96%)
May 20, 2010 10.30 10.71 10.27 10.49 3,679,697 -0.39(-3.58%)
May 19, 2010 10.74 10.94 10.53 10.88 2,600,473 +0.11(+1.02%)
May 18, 2010 11.34 11.36 10.70 10.77 2,967,653 -0.03(-0.28%)
May 17, 2010 10.80 10.89 10.47 10.80 3,763,484 -0.03(-0.28%)
May 14, 2010 10.83 11.42 10.69 10.83 5,927,528 -0.94(-7.99%)
May 13, 2010 11.95 12.01 11.75 11.77 1,316,021 -0.40(-3.29%)
May 12, 2010 12.08 12.35 12.07 12.17 2,483,896 +0.19(+1.59%)
May 11, 2010 12.13 12.24 11.95 11.98 3,513,952 +1.43(+13.55%)
May 10, 2010 12.37 12.42 10.55 10.55 7,892,294 +0.23(+2.23%)
May 07, 2010 10.47 10.68 10.01 10.32 5,740,757 +0.09(+0.88%)
May 06, 2010 10.25 11.09 9.360 10.23 300 -0.80(-7.25%)
May 05, 2010 11.18 11.49 11.00 11.03 4,973,522 -0.77(-6.53%)
May 04, 2010 12.06 12.06 11.72 11.80 4,793,801 -1.22(-9.37%)
May 03, 2010 12.91 13.06 12.86 13.02 1,957,785 -0.11(-0.84%)
Apr 30, 2010 13.31 13.40 13.07 13.13 2,729,783 -0.03(-0.23%)
Apr 29, 2010 13.04 13.24 12.93 13.16 2,318,424 +0.32(+2.49%)
Apr 28, 2010 13.08 13.13 12.48 12.84 5,335,374 -0.15(-1.15%)
Apr 27, 2010 13.51 13.70 12.99 12.99 2,798,721 -1.19(-8.39%)
Apr 26, 2010 14.33 14.38 14.10 14.18 2,236,330 -0.04(-0.28%)
Apr 23, 2010 14.13 14.26 14.02 14.22 929,814 -0.04(-0.28%)
Apr 22, 2010 13.95 14.32 13.81 14.26 2,498,813 -0.27(-1.86%)
Apr 21, 2010 14.63 14.74 14.44 14.53 1,301,229 -0.43(-2.87%)
Apr 20, 2010 14.97 15.04 14.91 14.96 909,224 +0.08(+0.54%)
Apr 19, 2010 14.71 14.95 14.68 14.88 1,371,018 -0.07(-0.47%)
Apr 16, 2010 15.15 15.21 14.75 14.95 2,389,880 -0.30(-1.97%)
Apr 15, 2010 15.15 15.38 15.13 15.25 1,245,419 -0.15(-0.97%)
Apr 14, 2010 15.29 15.40 15.18 15.40 780,052 +0.15(+0.98%)
Apr 13, 2010 15.28 15.36 15.14 15.25 1,329,810 +0.13(+0.86%)
Apr 12, 2010 15.17 15.24 15.08 15.12 1,162,298 +0.19(+1.27%)
Apr 09, 2010 14.47 14.94 14.45 14.93 1,549,659 +0.64(+4.48%)
Apr 08, 2010 14.10 14.32 13.99 14.29 832,154 +0.07(+0.49%)
Apr 07, 2010 14.18 14.37 14.11 14.22 1,405,545 +0.19(+1.35%)
Apr 06, 2010 13.82 14.11 13.75 14.03 1,150,155 -0.22(-1.54%)
Apr 05, 2010 13.86 14.38 13.76 14.25 668,690 +0.13(+0.92%)
Apr 01, 2010 13.90 14.12 14.12 14.12 1,302,800 +0.43(+3.14%)
Mar 31, 2010 13.52 13.83 13.48 13.69 1,589,722 +0.01(+0.07%)
Mar 30, 2010 13.88 13.89 13.60 13.68 912,680 -0.25(-1.79%)
Mar 29, 2010 13.85 13.98 13.79 13.93 419,664 +0.03(+0.22%)
Mar 26, 2010 13.90 14.06 13.86 13.90 779,785 +0.19(+1.39%)
Mar 25, 2010 13.86 13.96 13.71 13.71 902,235 +0.15(+1.11%)
Mar 24, 2010 13.52 13.63 13.45 13.56 1,144,503 -0.48(-3.42%)
Mar 23, 2010 13.91 14.08 13.82 14.04 1,201,320 +0.18(+1.30%)
Mar 22, 2010 13.40 13.90 13.40 13.86 1,672,244 -0.05(-0.36%)
Mar 19, 2010 14.21 14.21 13.85 13.91 1,178,099 -0.39(-2.73%)
Mar 18, 2010 14.36 14.40 14.07 14.30 1,189,428 -0.32(-2.19%)
Mar 17, 2010 14.58 14.68 14.48 14.62 681,399 +0.03(+0.21%)
Mar 16, 2010 14.37 14.62 14.22 14.59 951,184 +0.20(+1.39%)
Mar 15, 2010 14.29 14.41 14.29 14.39 571,037 -0.04(-0.28%)
Mar 12, 2010 14.64 14.64 14.41 14.43 550,750 -0.10(-0.69%)
Mar 11, 2010 14.29 14.53 14.24 14.53 562,694 +0.08(+0.55%)
Mar 10, 2010 14.34 14.56 14.32 14.45 889,786 +0.21(+1.47%)
Mar 09, 2010 14.08 14.32 14.04 14.24 1,035,577 -0.20(-1.39%)
Mar 08, 2010 14.50 14.57 14.37 14.44 1,139,474 +0.22(+1.55%)
Mar 05, 2010 14.00 14.28 13.94 14.22 1,131,519 +0.58(+4.25%)
Mar 04, 2010 13.78 13.84 13.54 13.64 520,523 +0.17(+1.26%)
Mar 03, 2010 13.24 13.63 13.24 13.47 1,727,131 +0.32(+2.43%)
Mar 02, 2010 13.11 13.22 13.04 13.15 1,294,865 +0.21(+1.62%)
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.