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 )

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.708 5.754 5.634 5.645 2,815,084 -0.21(-3.61%)
Jan 30, 2013 5.822 5.885 5.817 5.857 1,223,517 -0.09(-1.44%)
Jan 29, 2013 5.891 5.965 5.880 5.942 1,235,784 -0.03(-0.57%)
Jan 28, 2013 6.011 6.011 5.942 5.977 865,460 -0.05(-0.76%)
Jan 25, 2013 6.011 6.040 5.977 6.022 1,746,586 +0.10(+1.64%)
Jan 24, 2013 5.874 5.954 5.862 5.925 1,399,191 +0.09(+1.57%)
Jan 23, 2013 5.828 5.851 5.788 5.834 874,927 -0.06(-0.97%)
Jan 22, 2013 5.874 5.914 5.842 5.891 990,067 -0.02(-0.39%)
Jan 18, 2013 5.914 5.948 5.862 5.914 1,194,803 -0.01(-0.19%)
Jan 17, 2013 5.948 5.965 5.880 5.925 2,660,859 +0.03(+0.58%)
Jan 16, 2013 5.862 5.925 5.857 5.891 844,117 -0.03(-0.58%)
Jan 15, 2013 5.805 5.931 5.794 5.925 1,206,156 +0.03(+0.48%)
Jan 14, 2013 5.885 5.914 5.811 5.897 981,701 +0.03(+0.58%)
Jan 11, 2013 5.880 5.897 5.857 5.862 895,003 +0.06(+0.98%)
Jan 10, 2013 5.754 5.828 5.754 5.805 3,827,681 +0.11(+1.91%)
Jan 09, 2013 5.548 5.702 5.548 5.697 4,148,800 +0.22(+4.07%)
Jan 08, 2013 5.508 5.520 5.462 5.474 662,924 +0.02(+0.42%)
Jan 07, 2013 5.434 5.471 5.417 5.451 691,925 +0.06(+1.08%)
Jan 04, 2013 5.342 5.415 5.328 5.393 685,202 +0.07(+1.38%)
Jan 03, 2013 5.336 5.348 5.303 5.319 691,375 -0.07(-1.36%)
Jan 02, 2013 5.387 5.410 5.348 5.393 1,571,145 +0.08(+1.59%)
Dec 31, 2012 5.145 5.336 5.139 5.308 3,257,897 +0.16(+3.18%)
Dec 28, 2012 5.139 5.167 5.107 5.145 1,305,627 -0.11(-2.04%)
Dec 27, 2012 5.252 5.263 5.195 5.252 837,229 +0.08(+1.53%)
Dec 26, 2012 5.184 5.224 5.145 5.173 814,475 -0.02(-0.43%)
Dec 24, 2012 5.235 5.331 5.173 5.195 455,391 -0.05(-0.86%)
Dec 21, 2012 5.122 5.241 5.117 5.241 1,731,346 -0.01(-0.21%)
Dec 20, 2012 5.179 5.252 5.167 5.252 2,368,996 +0.07(+1.41%)
Dec 19, 2012 5.241 5.257 5.162 5.179 3,191,088 +0.05(+0.88%)
Dec 18, 2012 5.077 5.145 5.072 5.134 1,248,101 +0.07(+1.45%)
Dec 17, 2012 5.015 5.066 5.015 5.060 734,687 +0.06(+1.13%)
Dec 14, 2012 4.970 5.043 4.964 5.004 2,481,613 +0.07(+1.49%)
Dec 13, 2012 4.925 4.964 4.908 4.931 635,700 +0.02(+0.46%)
Dec 12, 2012 4.863 4.984 4.863 4.908 1,620,791 +0.05(+0.93%)
Dec 11, 2012 4.812 4.863 4.804 4.863 962,657 +0.14(+2.98%)
Dec 10, 2012 4.688 4.745 4.671 4.722 929,758 -0.09(-1.87%)
Dec 07, 2012 4.801 4.812 4.745 4.812 2,151,135 -0.03(-0.70%)
Dec 06, 2012 4.835 4.857 4.793 4.846 637,390 +0.00(+0.00%)
Dec 05, 2012 4.812 4.857 4.790 4.846 1,465,534 +0.06(+1.30%)
Dec 04, 2012 4.790 4.812 4.773 4.784 1,600,018 +0.02(+0.47%)
Nov 30, 2012 4.745 4.790 4.733 4.762 1,937,287 +0.02(+0.36%)
Nov 29, 2012 4.739 4.767 4.708 4.745 951,378 +0.09(+1.94%)
Nov 28, 2012 4.547 4.700 4.525 4.655 2,861,971 +0.04(+0.85%)
Nov 27, 2012 4.660 4.674 4.607 4.615 2,120,583 -0.08(-1.68%)
Nov 26, 2012 4.655 4.694 4.655 4.694 2,239,986 -0.01(-0.12%)
Nov 23, 2012 4.660 4.700 4.654 4.700 629,044 +0.14(+2.96%)
Nov 21, 2012 4.564 4.584 4.547 4.564 579,049 +0.05(+1.12%)
Nov 20, 2012 4.491 4.545 4.469 4.514 779,018 +0.02(+0.38%)
Nov 19, 2012 4.423 4.519 4.423 4.497 1,117,917 +0.06(+1.40%)
Nov 16, 2012 4.457 4.469 4.367 4.435 1,159,414 -0.05(-1.01%)
Nov 15, 2012 4.497 4.542 4.463 4.480 1,069,631 +0.06(+1.40%)
Nov 14, 2012 4.514 4.531 4.407 4.418 1,666,393 +0.02(+0.51%)
Nov 13, 2012 4.311 4.491 4.294 4.395 1,330,585 +0.08(+1.83%)
Nov 12, 2012 4.305 4.350 4.288 4.316 835,391 -0.03(-0.65%)
Nov 09, 2012 4.266 4.378 4.260 4.345 1,023,339 -0.02(-0.52%)
Nov 08, 2012 4.367 4.480 4.328 4.367 1,887,784 -0.05(-1.02%)
Nov 07, 2012 4.440 4.446 4.345 4.412 1,518,957 -0.16(-3.45%)
Nov 06, 2012 4.542 4.604 4.508 4.570 735,432 +0.01(+0.25%)
Nov 05, 2012 4.564 4.570 4.519 4.559 1,248,067 -0.11(-2.29%)
Nov 02, 2012 4.711 4.711 4.643 4.666 894,931 -0.02(-0.36%)
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.