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 (%)
Oct 31, 2023 7.790 7.841 7.765 7.830 1,417,555 -0.08(-1.01%)
Oct 30, 2023 7.910 7.965 7.900 7.910 1,255,127 +0.12(+1.54%)
Oct 27, 2023 7.920 7.920 7.770 7.790 797,182 -0.03(-0.38%)
Oct 26, 2023 7.830 7.850 7.782 7.820 796,861 +0.04(+0.51%)
Oct 25, 2023 7.860 7.870 7.760 7.780 1,883,744 -0.01(-0.13%)
Oct 24, 2023 7.820 7.845 7.770 7.790 751,261 -0.14(-1.77%)
Oct 23, 2023 7.930 8.020 7.900 7.930 729,233 -0.02(-0.25%)
Oct 20, 2023 8.020 8.030 7.935 7.950 1,443,682 -0.08(-1.00%)
Oct 19, 2023 8.030 8.120 8.010 8.030 2,113,231 +0.02(+0.25%)
Oct 18, 2023 8.130 8.135 8.010 8.010 729,040 -0.19(-2.32%)
Oct 17, 2023 8.070 8.220 8.070 8.200 1,566,340 +0.08(+0.99%)
Oct 16, 2023 8.120 8.130 8.060 8.120 799,467 +0.11(+1.37%)
Oct 13, 2023 8.100 8.140 8.000 8.010 944,301 -0.15(-1.84%)
Oct 12, 2023 8.230 8.230 8.130 8.160 792,872 -0.08(-0.97%)
Oct 11, 2023 8.210 8.279 8.210 8.240 1,295,661 +0.15(+1.85%)
Oct 10, 2023 8.130 8.175 8.060 8.090 932,744 +0.22(+2.80%)
Oct 09, 2023 7.810 7.880 7.800 7.870 726,276 -0.13(-1.62%)
Oct 06, 2023 7.870 8.040 7.812 8.000 1,041,710 +0.06(+0.75%)
Oct 05, 2023 7.941 7.980 7.862 7.941 1,355,015 +0.07(+0.87%)
Oct 04, 2023 7.872 7.877 7.789 7.872 1,206,815 +0.01(+0.12%)
Oct 03, 2023 7.931 7.941 7.852 7.862 1,574,844 +0.01(+0.12%)
Oct 02, 2023 7.989 8.004 7.833 7.852 1,100,761 -0.03(-0.37%)
Sep 29, 2023 7.999 8.019 7.862 7.882 942,242 -0.01(-0.12%)
Sep 28, 2023 7.833 7.950 7.828 7.892 3,402,075 +0.23(+3.07%)
Sep 27, 2023 7.696 7.696 7.608 7.657 1,544,356 +0.10(+1.30%)
Sep 26, 2023 7.608 7.676 7.559 7.559 797,872 -0.12(-1.53%)
Sep 25, 2023 7.676 7.669 7.637 7.676 775,324 -0.09(-1.13%)
Sep 22, 2023 7.823 7.828 7.745 7.764 649,995 +0.00(+0.00%)
Sep 21, 2023 7.755 7.833 7.745 7.764 1,040,036 +0.00(+0.00%)
Sep 20, 2023 7.833 7.882 7.764 7.764 1,071,301 +0.13(+1.67%)
Sep 19, 2023 7.588 7.657 7.568 7.637 612,899 +0.17(+2.23%)
Sep 18, 2023 7.529 7.529 7.433 7.471 778,732 -0.04(-0.52%)
Sep 15, 2023 7.520 7.549 7.500 7.510 854,878 -0.06(-0.78%)
Sep 14, 2023 7.559 7.598 7.554 7.568 607,663 +0.11(+1.44%)
Sep 13, 2023 7.539 7.549 7.441 7.461 611,775 -0.02(-0.26%)
Sep 12, 2023 7.441 7.500 7.431 7.480 884,269 +0.04(+0.53%)
Sep 11, 2023 7.451 7.490 7.431 7.441 866,335 +0.12(+1.60%)
Sep 08, 2023 7.285 7.348 7.260 7.324 551,675 +0.05(+0.67%)
Sep 07, 2023 7.333 7.353 7.275 7.275 578,856 -0.09(-1.20%)
Sep 06, 2023 7.412 7.441 7.343 7.363 1,449,318 -0.15(-1.96%)
Sep 05, 2023 7.598 7.617 7.500 7.510 1,170,066 -0.14(-1.79%)
Sep 01, 2023 7.843 7.843 7.647 7.647 2,102,727 -0.13(-1.64%)
Aug 31, 2023 7.852 7.857 7.715 7.774 1,222,787 -0.14(-1.73%)
Aug 30, 2023 7.950 8.009 7.906 7.911 668,438 +0.03(+0.37%)
Aug 29, 2023 7.794 7.882 7.769 7.882 864,426 +0.13(+1.64%)
Aug 28, 2023 7.715 7.774 7.715 7.755 626,372 +0.15(+1.93%)
Aug 25, 2023 7.657 7.657 7.541 7.608 631,750 +0.03(+0.39%)
Aug 24, 2023 7.578 7.652 7.578 7.578 624,534 +0.04(+0.52%)
Aug 23, 2023 7.480 7.568 7.480 7.539 1,386,212 +0.01(+0.13%)
Aug 22, 2023 7.657 7.657 7.520 7.529 776,156 -0.06(-0.77%)
Aug 21, 2023 7.559 7.608 7.529 7.588 826,948 +0.06(+0.78%)
Aug 18, 2023 7.461 7.529 7.441 7.529 1,209,466 +0.02(+0.26%)
Aug 17, 2023 7.588 7.588 7.480 7.510 1,226,249 -0.03(-0.39%)
Aug 16, 2023 7.559 7.593 7.522 7.539 1,884,725 -0.04(-0.52%)
Aug 15, 2023 7.637 7.637 7.568 7.578 706,557 -0.10(-1.28%)
Aug 14, 2023 7.696 7.730 7.669 7.676 808,124 -0.04(-0.51%)
Aug 11, 2023 7.735 7.755 7.696 7.715 3,294,545 +0.00(+0.00%)
Aug 10, 2023 7.676 7.802 7.669 7.715 1,867,664 +0.25(+3.41%)
Aug 09, 2023 7.422 7.490 7.393 7.461 1,823,056 +0.03(+0.40%)
Aug 08, 2023 7.304 7.431 7.250 7.431 1,179,921 -0.11(-1.43%)
Aug 07, 2023 7.510 7.549 7.485 7.539 762,490 +0.09(+1.18%)
Aug 04, 2023 7.451 7.510 7.431 7.451 1,336,132 +0.06(+0.79%)
Aug 03, 2023 7.333 7.407 7.304 7.392 1,076,674 +0.05(+0.67%)
Aug 02, 2023 7.392 7.392 7.319 7.343 799,329 -0.18(-2.34%)
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.