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 )

6.620 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.130 9.470 9.120 9.420 1,835,833 +0.29(+3.18%)
Dec 28, 2012 9.120 9.170 9.064 9.130 735,724 -0.19(-2.04%)
Dec 27, 2012 9.320 9.340 9.220 9.320 471,781 +0.14(+1.53%)
Dec 26, 2012 9.200 9.270 9.130 9.180 458,959 -0.04(-0.43%)
Dec 24, 2012 9.290 9.460 9.180 9.220 256,614 -0.08(-0.86%)
Dec 21, 2012 9.090 9.300 9.080 9.300 975,618 -0.02(-0.21%)
Dec 20, 2012 9.190 9.320 9.170 9.320 1,334,935 +0.13(+1.41%)
Dec 19, 2012 9.300 9.330 9.160 9.190 1,798,186 +0.08(+0.88%)
Dec 18, 2012 9.010 9.130 9.000 9.110 703,308 +0.13(+1.45%)
Dec 17, 2012 8.900 8.990 8.900 8.980 413,998 +0.10(+1.13%)
Dec 14, 2012 8.820 8.950 8.810 8.880 1,398,395 +0.13(+1.49%)
Dec 13, 2012 8.740 8.810 8.710 8.750 358,219 +0.04(+0.46%)
Dec 12, 2012 8.630 8.845 8.630 8.710 913,320 +0.08(+0.93%)
Dec 11, 2012 8.540 8.630 8.525 8.630 542,460 +0.25(+2.98%)
Dec 10, 2012 8.320 8.420 8.290 8.380 523,921 -0.16(-1.87%)
Dec 07, 2012 8.520 8.540 8.420 8.540 1,212,170 -0.06(-0.70%)
Dec 06, 2012 8.580 8.620 8.505 8.600 359,171 +0.00(+0.00%)
Dec 05, 2012 8.540 8.620 8.500 8.600 825,832 +0.11(+1.30%)
Dec 04, 2012 8.500 8.540 8.470 8.490 901,614 +0.04(+0.47%)
Nov 30, 2012 8.420 8.500 8.400 8.450 1,091,666 +0.03(+0.36%)
Nov 29, 2012 8.410 8.460 8.355 8.420 536,104 +0.16(+1.94%)
Nov 28, 2012 8.070 8.340 8.030 8.260 1,612,728 +0.07(+0.85%)
Nov 27, 2012 8.270 8.295 8.175 8.190 1,194,954 -0.14(-1.68%)
Nov 26, 2012 8.260 8.330 8.260 8.330 1,262,238 -0.01(-0.12%)
Nov 23, 2012 8.270 8.340 8.260 8.340 354,468 +0.24(+2.96%)
Nov 21, 2012 8.100 8.135 8.070 8.100 326,296 +0.09(+1.12%)
Nov 20, 2012 7.970 8.065 7.930 8.010 438,979 +0.03(+0.38%)
Nov 19, 2012 7.850 8.020 7.850 7.980 629,949 +0.11(+1.40%)
Nov 16, 2012 7.910 7.930 7.750 7.870 653,333 -0.08(-1.01%)
Nov 15, 2012 7.980 8.060 7.920 7.950 602,740 +0.11(+1.40%)
Nov 14, 2012 8.010 8.040 7.820 7.840 939,017 +0.04(+0.51%)
Nov 13, 2012 7.650 7.970 7.620 7.800 749,788 +0.14(+1.83%)
Nov 12, 2012 7.640 7.720 7.610 7.660 470,745 -0.05(-0.65%)
Nov 09, 2012 7.570 7.769 7.560 7.710 576,654 -0.04(-0.52%)
Nov 08, 2012 7.750 7.950 7.680 7.750 1,063,771 -0.08(-1.02%)
Nov 07, 2012 7.880 7.890 7.710 7.830 855,936 -0.28(-3.45%)
Nov 06, 2012 8.060 8.170 8.000 8.110 414,418 +0.02(+0.25%)
Nov 05, 2012 8.100 8.110 8.020 8.090 703,289 -0.19(-2.29%)
Nov 02, 2012 8.360 8.360 8.240 8.280 504,296 -0.03(-0.36%)
Nov 01, 2012 8.370 8.410 8.260 8.310 520,359 +0.01(+0.12%)
Oct 31, 2012 8.220 8.380 8.160 8.300 815,388 +0.24(+2.98%)
Oct 26, 2012 8.010 8.060 8.060 8.060 414,700 +0.00(+0.00%)
Oct 25, 2012 8.120 8.120 8.000 8.060 406,260 -0.04(-0.49%)
Oct 24, 2012 8.170 8.200 8.060 8.100 422,402 -0.07(-0.86%)
Oct 23, 2012 8.070 8.180 8.000 8.170 615,876 -0.12(-1.45%)
Oct 19, 2012 8.510 8.510 8.280 8.290 861,592 -0.33(-3.83%)
Oct 18, 2012 8.590 8.750 8.570 8.620 953,270 -0.05(-0.58%)
Oct 17, 2012 8.590 8.720 8.550 8.670 1,605,707 +0.43(+5.22%)
Oct 16, 2012 8.130 8.290 8.110 8.240 1,423,637 +0.51(+6.60%)
Oct 15, 2012 7.710 7.779 7.640 7.730 435,894 +0.07(+0.91%)
Oct 12, 2012 7.750 7.790 7.650 7.660 1,583,587 -0.07(-0.91%)
Oct 11, 2012 7.740 7.850 7.700 7.730 1,501,885 +0.13(+1.71%)
Oct 10, 2012 7.630 7.680 7.550 7.600 1,158,286 -0.09(-1.17%)
Oct 09, 2012 7.860 7.860 7.690 7.690 846,596 -0.31(-3.87%)
Oct 08, 2012 8.030 8.041 7.950 8.000 577,285 -0.05(-0.62%)
Oct 05, 2012 7.940 8.190 7.940 8.050 1,532,113 +0.22(+2.81%)
Oct 04, 2012 7.840 7.880 7.770 7.830 473,099 +0.02(+0.26%)
Oct 03, 2012 7.800 7.850 7.730 7.810 605,533 -0.08(-1.01%)
Oct 02, 2012 8.000 8.020 7.850 7.890 971,656 +0.15(+1.94%)
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.