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 )

5.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.624 6.817 6.566 6.786 4,103,711 +0.02(+0.31%)
Feb 25, 2010 6.555 6.765 6.555 6.765 4,927,638 -0.02(-0.23%)
Feb 24, 2010 6.707 6.849 6.639 6.781 11,823,644 -0.08(-1.15%)
Feb 23, 2010 6.980 7.022 6.844 6.859 2,383,175 -0.37(-5.08%)
Feb 22, 2010 7.237 7.258 7.179 7.226 1,370,205 -0.01(-0.14%)
Feb 19, 2010 7.174 7.263 7.116 7.237 1,707,057 -0.04(-0.58%)
Feb 18, 2010 7.169 7.300 7.153 7.279 1,029,318 +0.04(+0.51%)
Feb 17, 2010 7.289 7.326 7.200 7.242 1,570,172 -0.07(-1.00%)
Feb 16, 2010 7.132 7.315 7.074 7.315 3,973,530 +0.17(+2.42%)
Feb 12, 2010 7.001 7.142 7.142 7.142 1,289,463 -0.08(-1.09%)
Feb 11, 2010 7.074 7.237 7.011 7.221 1,500,523 -0.06(-0.79%)
Feb 10, 2010 7.284 7.336 7.169 7.279 2,738,651 +0.06(+0.87%)
Feb 09, 2010 7.137 7.321 6.975 7.216 4,785,072 +0.37(+5.36%)
Feb 08, 2010 6.896 7.027 6.791 6.849 4,124,220 -0.13(-1.88%)
Feb 05, 2010 7.064 7.095 6.765 6.980 4,948,561 -0.14(-1.91%)
Feb 04, 2010 7.347 7.357 7.074 7.116 4,219,135 -0.74(-9.47%)
Feb 03, 2010 7.965 7.991 7.813 7.860 1,571,094 -0.38(-4.64%)
Feb 02, 2010 8.190 8.274 8.143 8.243 973,544 +0.19(+2.41%)
Feb 01, 2010 8.059 8.107 8.033 8.049 2,053,275 +0.09(+1.12%)
Jan 29, 2010 8.049 8.127 7.881 7.960 3,485,404 -0.20(-2.50%)
Jan 28, 2010 8.238 8.248 8.112 8.164 5,899,312 -0.19(-2.26%)
Jan 27, 2010 8.274 8.526 8.122 8.353 15,786,295 -0.41(-4.72%)
Jan 26, 2010 8.746 8.940 8.714 8.767 898,305 -0.05(-0.59%)
Jan 25, 2010 8.887 8.914 8.762 8.819 2,050,189 +0.06(+0.66%)
Jan 22, 2010 8.788 8.997 8.714 8.762 2,628,236 -0.13(-1.47%)
Jan 21, 2010 9.202 9.212 8.866 8.893 1,295,707 -0.45(-4.77%)
Jan 20, 2010 9.385 9.411 9.212 9.338 894,720 -0.38(-3.94%)
Jan 19, 2010 9.527 9.741 9.521 9.720 1,749,119 +0.08(+0.87%)
Jan 15, 2010 9.721 9.637 9.637 9.637 1,014,090 -0.22(-2.23%)
Jan 14, 2010 9.757 9.876 9.731 9.857 614,263 -0.04(-0.37%)
Jan 13, 2010 9.914 9.920 9.778 9.893 654,023 +0.04(+0.43%)
Jan 12, 2010 9.888 9.941 9.778 9.852 767,187 -0.10(-1.00%)
Jan 11, 2010 9.993 10.01 9.789 9.951 1,026,263 +0.02(+0.16%)
Jan 08, 2010 9.836 9.956 9.836 9.935 910,036 +0.13(+1.28%)
Jan 07, 2010 9.789 9.836 9.721 9.810 887,065 -0.07(-0.69%)
Jan 06, 2010 9.794 9.925 9.768 9.878 696,886 +0.05(+0.48%)
Jan 05, 2010 9.841 9.888 9.747 9.831 972,309 +0.07(+0.75%)
Jan 04, 2010 9.668 9.799 9.661 9.757 1,096,647 +0.30(+3.21%)
Dec 31, 2009 9.500 9.453 9.453 9.453 442,925 -0.08(-0.82%)
Dec 30, 2009 9.521 9.537 9.479 9.532 452,506 -0.15(-1.52%)
Dec 29, 2009 9.652 9.689 9.574 9.679 1,036,561 -0.01(-0.05%)
Dec 28, 2009 9.673 9.684 9.605 9.684 825,390 +0.09(+0.93%)
Dec 24, 2009 9.485 9.595 9.430 9.595 223,578 +0.09(+0.94%)
Dec 23, 2009 9.453 9.542 9.422 9.506 557,461 +0.15(+1.62%)
Dec 22, 2009 9.411 9.459 9.307 9.354 1,076,674 +0.03(+0.33%)
Dec 21, 2009 9.312 9.354 9.286 9.323 502,171 +0.12(+1.30%)
Dec 18, 2009 9.239 9.317 9.141 9.203 734,709 +0.05(+0.57%)
Dec 17, 2009 9.255 9.255 9.121 9.151 648,939 -0.29(-3.03%)
Dec 16, 2009 9.442 9.515 9.385 9.437 899,909 +0.18(+1.97%)
Dec 15, 2009 9.271 9.333 9.224 9.255 687,386 -0.17(-1.77%)
Dec 14, 2009 9.385 9.489 9.369 9.421 436,516 +0.18(+1.91%)
Dec 11, 2009 9.286 9.317 9.203 9.245 1,285,679 -0.11(-1.17%)
Dec 10, 2009 9.369 9.385 9.286 9.354 1,331,770 -0.03(-0.28%)
Dec 09, 2009 9.468 9.494 9.265 9.380 4,629,005 -0.29(-3.01%)
Dec 08, 2009 9.749 9.780 9.656 9.671 1,729,085 -0.29(-2.87%)
Dec 07, 2009 9.963 10.10 9.952 9.957 933,086 -0.07(-0.68%)
Dec 04, 2009 10.15 10.21 9.921 10.03 1,677,497 +0.07(+0.73%)
Dec 03, 2009 10.11 10.17 9.916 9.952 2,024,850 +0.00(+0.00%)
Dec 02, 2009 9.905 10.04 9.905 9.952 2,184,464 -0.09(-0.93%)
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.