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 )

6.510 USD +0.210 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.950 8.020 7.790 7.990 2,517,056 +0.14(+1.78%)
Mar 29, 2012 7.760 7.850 7.720 7.850 1,778,772 -0.01(-0.13%)
Mar 28, 2012 8.030 8.040 7.780 7.860 3,509,247 -0.20(-2.48%)
Mar 27, 2012 8.220 8.220 8.030 8.060 1,501,004 -0.15(-1.83%)
Mar 26, 2012 8.200 8.250 8.150 8.210 2,810,122 -0.07(-0.85%)
Mar 23, 2012 8.180 8.300 8.080 8.280 3,506,747 -0.04(-0.48%)
Mar 22, 2012 8.310 8.350 8.250 8.320 1,450,692 -0.21(-2.46%)
Mar 21, 2012 8.700 8.720 8.452 8.530 882,561 -0.31(-3.51%)
Mar 20, 2012 8.800 8.900 8.730 8.840 1,059,284 -0.04(-0.45%)
Mar 19, 2012 8.830 9.000 8.810 8.880 1,504,331 +0.11(+1.25%)
Mar 16, 2012 8.650 8.790 8.620 8.770 912,412 +0.17(+1.98%)
Mar 15, 2012 8.430 8.610 8.380 8.600 2,567,849 +0.14(+1.65%)
Mar 14, 2012 8.540 8.560 8.410 8.460 1,201,447 -0.14(-1.63%)
Mar 13, 2012 8.340 8.620 8.300 8.600 1,262,229 +0.32(+3.86%)
Mar 12, 2012 8.370 8.370 8.220 8.280 2,147,231 -0.18(-2.13%)
Mar 09, 2012 8.520 8.550 8.430 8.460 977,518 -0.17(-1.97%)
Mar 08, 2012 8.520 8.710 8.450 8.630 1,391,246 +0.29(+3.48%)
Mar 07, 2012 8.240 8.340 8.160 8.340 3,268,142 +0.06(+0.72%)
Mar 06, 2012 8.410 8.450 8.240 8.280 6,275,594 -0.57(-6.44%)
Mar 05, 2012 8.880 8.880 8.780 8.850 2,851,215 -0.17(-1.88%)
Mar 02, 2012 9.020 9.040 8.930 9.020 3,795,335 -0.09(-0.99%)
Mar 01, 2012 9.090 9.160 9.040 9.110 712,645 +0.12(+1.33%)
Feb 29, 2012 9.180 9.250 8.950 8.990 923,224 -0.11(-1.21%)
Feb 28, 2012 9.000 9.125 8.950 9.100 656,828 +0.02(+0.22%)
Feb 27, 2012 8.930 9.090 8.880 9.080 589,840 -0.04(-0.44%)
Feb 24, 2012 9.060 9.170 9.020 9.120 701,449 +0.04(+0.44%)
Feb 23, 2012 8.990 9.090 8.910 9.080 577,456 -0.04(-0.44%)
Feb 22, 2012 9.240 9.240 9.080 9.120 557,880 -0.20(-2.15%)
Feb 21, 2012 9.310 9.400 9.270 9.320 1,015,501 +0.19(+2.08%)
Feb 17, 2012 9.140 9.170 9.020 9.130 1,189,242 +0.09(+1.00%)
Feb 16, 2012 8.790 9.070 8.761 9.040 2,105,721 -0.18(-1.95%)
Feb 15, 2012 9.350 9.350 9.180 9.220 833,170 -0.15(-1.60%)
Feb 14, 2012 9.400 9.420 9.235 9.370 519,814 -0.13(-1.37%)
Feb 13, 2012 9.490 9.512 9.410 9.500 1,204,227 +0.05(+0.53%)
Feb 10, 2012 9.420 9.480 9.350 9.450 488,256 -0.27(-2.78%)
Feb 09, 2012 9.700 9.750 9.633 9.720 1,492,967 +0.01(+0.10%)
Feb 08, 2012 9.670 9.730 9.560 9.710 2,782,882 +0.12(+1.25%)
Feb 07, 2012 9.390 9.660 9.340 9.590 4,132,848 +0.13(+1.37%)
Feb 06, 2012 9.370 9.500 9.340 9.460 470,243 +0.02(+0.21%)
Feb 03, 2012 9.180 9.500 9.160 9.440 6,343,755 +0.24(+2.61%)
Feb 02, 2012 9.140 9.250 9.120 9.200 704,109 +0.25(+2.79%)
Feb 01, 2012 9.030 9.120 8.940 8.950 599,651 +0.19(+2.17%)
Jan 31, 2012 8.870 8.890 8.690 8.760 456,976 -0.06(-0.68%)
Jan 30, 2012 8.770 8.870 8.730 8.820 608,602 -0.28(-3.08%)
Jan 27, 2012 8.980 9.130 8.960 9.100 442,200 +0.06(+0.66%)
Jan 26, 2012 9.150 9.170 9.000 9.040 601,747 +0.08(+0.89%)
Jan 25, 2012 8.780 9.010 8.740 8.960 344,644 +0.11(+1.24%)
Jan 24, 2012 8.730 8.880 8.675 8.850 302,341 -0.02(-0.23%)
Jan 23, 2012 8.960 9.020 8.790 8.870 920,420 +0.04(+0.45%)
Jan 20, 2012 8.670 8.850 8.670 8.830 634,167 +0.09(+1.03%)
Jan 19, 2012 8.670 8.750 8.520 8.740 1,019,644 +0.41(+4.92%)
Jan 18, 2012 8.270 8.340 8.190 8.330 604,915 +0.08(+0.97%)
Jan 17, 2012 8.190 8.320 8.150 8.250 569,950 +0.12(+1.48%)
Jan 13, 2012 8.150 8.170 7.970 8.130 1,134,652 -0.07(-0.85%)
Jan 12, 2012 8.260 8.280 8.070 8.200 2,205,991 +0.18(+2.24%)
Jan 11, 2012 7.990 8.030 7.900 8.020 382,300 +0.03(+0.38%)
Jan 10, 2012 7.930 8.010 7.880 7.990 804,804 +0.38(+4.99%)
Jan 09, 2012 7.830 7.860 7.500 7.610 1,158,300 -0.18(-2.31%)
Jan 06, 2012 7.960 8.000 7.700 7.790 1,013,665 -0.24(-2.99%)
Jan 05, 2012 8.020 8.090 7.880 8.030 1,803,964 -0.52(-6.08%)
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.