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 (%)
Feb 27, 2009 3.264 3.382 3.228 3.255 0 -0.15(-4.40%)
Feb 26, 2009 3.500 3.582 3.391 3.405 2,036,284 +0.09(+2.74%)
Feb 25, 2009 3.355 3.410 3.205 3.314 2,847,932 -0.05(-1.35%)
Feb 24, 2009 3.223 3.382 3.185 3.360 2,133,720 +0.19(+6.02%)
Feb 23, 2009 3.396 3.419 3.155 3.169 2,530,260 -0.20(-6.06%)
Feb 20, 2009 3.346 3.441 3.314 3.373 2,543,899 -0.15(-4.38%)
Feb 19, 2009 3.618 3.641 3.501 3.528 1,763,961 -0.02(-0.51%)
Feb 18, 2009 3.591 3.605 3.441 3.546 1,855,607 +0.08(+2.36%)
Feb 17, 2009 3.573 3.578 3.437 3.464 2,480,057 -0.54(-13.39%)
Feb 13, 2009 4.059 4.104 3.995 4.000 2,851,223 -0.15(-3.51%)
Feb 12, 2009 4.032 4.154 3.979 4.145 3,146,085 +0.00(+0.11%)
Feb 11, 2009 4.213 4.227 4.077 4.141 1,738,570 +0.00(+0.11%)
Feb 10, 2009 4.404 4.462 4.109 4.136 2,434,337 -0.27(-6.08%)
Feb 09, 2009 4.399 4.458 4.341 4.404 1,289,136 +0.01(+0.21%)
Feb 06, 2009 4.358 4.431 4.327 4.395 1,441,492 +0.07(+1.68%)
Feb 05, 2009 4.195 4.390 4.122 4.322 1,812,522 +0.05(+1.28%)
Feb 04, 2009 4.277 4.381 4.231 4.268 1,404,222 -0.06(-1.47%)
Feb 03, 2009 4.227 4.368 4.168 4.331 3,821,725 +0.16(+3.92%)
Feb 02, 2009 4.095 4.218 4.091 4.168 1,791,963 -0.05(-1.18%)
Jan 30, 2009 4.290 4.313 4.195 4.218 0 +0.01(+0.32%)
Jan 29, 2009 4.336 4.395 4.191 4.204 1,727,050 -0.30(-6.65%)
Jan 28, 2009 4.463 4.581 4.381 4.504 3,495,668 +0.34(+8.06%)
Jan 27, 2009 4.063 4.209 4.036 4.168 2,409,860 +0.22(+5.52%)
Jan 26, 2009 3.991 4.077 3.917 3.950 4,879,944 +0.11(+2.84%)
Jan 23, 2009 3.687 3.886 3.655 3.841 1,874,510 +0.01(+0.24%)
Jan 22, 2009 3.823 3.891 3.741 3.832 2,802,568 -0.12(-3.10%)
Jan 21, 2009 3.936 3.973 3.764 3.954 6,358,473 +0.18(+4.69%)
Jan 20, 2009 4.027 4.041 3.759 3.777 5,308,895 -0.65(-14.67%)
Jan 16, 2009 4.604 4.626 4.290 4.427 0 -0.14(-3.08%)
Jan 15, 2009 4.458 4.640 4.349 4.567 1,280,901 +0.09(+1.92%)
Jan 14, 2009 4.522 4.590 4.404 4.481 1,172,420 -0.33(-6.89%)
Jan 13, 2009 4.812 4.844 4.735 4.812 863,521 -0.19(-3.72%)
Jan 12, 2009 5.176 5.194 4.958 4.999 803,128 -0.21(-4.09%)
Jan 09, 2009 5.326 5.326 5.198 5.212 708,527 -0.19(-3.53%)
Jan 08, 2009 5.348 5.462 5.326 5.403 889,246 -0.03(-0.50%)
Jan 07, 2009 5.484 5.521 5.389 5.430 851,493 -0.28(-4.93%)
Jan 06, 2009 5.666 5.748 5.530 5.711 965,262 +0.03(+0.48%)
Jan 05, 2009 5.589 5.743 5.546 5.684 807,600 -0.06(-1.11%)
Jan 02, 2009 5.625 5.775 5.607 5.748 0 +0.08(+1.36%)
Jan 01, 2009 5.412 5.680 5.412 5.671 0 +0.00(+0.00%)
Dec 31, 2008 5.412 5.680 5.412 5.671 977,303 +0.09(+1.54%)
Dec 30, 2008 5.434 5.598 5.425 5.584 694,985 +0.21(+3.97%)
Dec 29, 2008 5.462 5.480 5.321 5.371 782,325 -0.06(-1.09%)
Dec 26, 2008 5.407 5.448 5.398 5.430 317,713 +0.07(+1.36%)
Dec 24, 2008 5.344 5.394 5.321 5.357 241,942 +0.00(+0.00%)
Dec 23, 2008 5.425 5.444 5.330 5.357 1,209,043 +0.00(+0.00%)
Dec 22, 2008 5.444 5.453 5.280 5.357 811,426 -0.03(-0.59%)
Dec 19, 2008 5.466 5.580 5.348 5.389 873,814 -0.12(-2.22%)
Dec 18, 2008 5.698 5.707 5.448 5.512 942,192 -0.15(-2.57%)
Dec 17, 2008 5.612 5.743 5.548 5.657 1,031,884 +0.01(+0.24%)
Dec 16, 2008 5.235 5.666 5.221 5.643 1,322,549 +0.44(+8.56%)
Dec 15, 2008 5.167 5.267 5.121 5.198 1,929,574 +0.08(+1.60%)
Dec 12, 2008 4.894 5.167 4.894 5.117 1,759,833 +0.04(+0.81%)
Dec 11, 2008 5.158 5.253 5.026 5.076 1,391,863 -0.01(-0.18%)
Dec 10, 2008 4.999 5.103 4.971 5.085 1,201,070 +0.25(+5.07%)
Dec 09, 2008 4.767 5.026 4.735 4.840 5,221,840 -0.03(-0.65%)
Dec 08, 2008 4.717 4.949 4.690 4.872 3,203,874 +0.22(+4.68%)
Dec 05, 2008 4.377 4.672 4.299 4.654 1,365,723 +0.15(+3.33%)
Dec 04, 2008 4.554 4.658 4.428 4.504 1,565,483 -0.21(-4.43%)
Dec 03, 2008 4.558 4.744 4.495 4.713 1,557,893 +0.01(+0.29%)
Dec 02, 2008 4.463 4.726 4.418 4.699 1,433,944 +0.49(+11.65%)
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.