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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.712 7.731 7.579 7.598 977,389 -0.01(-0.12%)
Sep 28, 2023 7.551 7.664 7.546 7.608 3,528,977 +0.23(+3.07%)
Sep 27, 2023 7.419 7.419 7.334 7.381 1,601,963 +0.09(+1.30%)
Sep 26, 2023 7.334 7.400 7.287 7.287 827,634 -0.11(-1.53%)
Sep 25, 2023 7.400 7.393 7.362 7.400 804,245 -0.08(-1.13%)
Sep 22, 2023 7.542 7.546 7.466 7.485 674,241 +0.00(+0.00%)
Sep 21, 2023 7.476 7.551 7.466 7.485 1,078,830 +0.00(+0.00%)
Sep 20, 2023 7.551 7.598 7.485 7.485 1,111,262 +0.12(+1.67%)
Sep 19, 2023 7.315 7.381 7.296 7.362 635,761 +0.16(+2.23%)
Sep 18, 2023 7.259 7.259 7.166 7.202 807,780 -0.04(-0.52%)
Sep 15, 2023 7.249 7.277 7.230 7.240 886,767 -0.06(-0.78%)
Sep 14, 2023 7.287 7.325 7.282 7.296 630,329 +0.10(+1.44%)
Sep 13, 2023 7.268 7.277 7.174 7.192 634,595 -0.02(-0.26%)
Sep 12, 2023 7.174 7.230 7.164 7.211 917,253 +0.04(+0.53%)
Sep 11, 2023 7.183 7.221 7.164 7.174 898,650 +0.11(+1.60%)
Sep 08, 2023 7.023 7.084 6.999 7.060 572,253 +0.05(+0.67%)
Sep 07, 2023 7.070 7.089 7.013 7.013 600,448 -0.08(-1.20%)
Sep 06, 2023 7.145 7.174 7.079 7.098 1,503,380 -0.14(-1.96%)
Sep 05, 2023 7.325 7.343 7.230 7.240 1,213,711 -0.13(-1.79%)
Sep 01, 2023 7.561 7.561 7.372 7.372 2,181,161 -0.12(-1.64%)
Aug 31, 2023 7.570 7.575 7.438 7.495 1,268,399 -0.13(-1.73%)
Aug 30, 2023 7.664 7.721 7.622 7.627 693,371 +0.03(+0.37%)
Aug 29, 2023 7.513 7.598 7.490 7.598 896,670 +0.12(+1.64%)
Aug 28, 2023 7.438 7.495 7.438 7.476 649,737 +0.14(+1.93%)
Aug 25, 2023 7.381 7.381 7.270 7.334 655,315 +0.03(+0.39%)
Aug 24, 2023 7.306 7.377 7.306 7.306 647,830 +0.04(+0.52%)
Aug 23, 2023 7.211 7.296 7.211 7.268 1,437,920 +0.01(+0.13%)
Aug 22, 2023 7.381 7.381 7.249 7.259 805,108 -0.06(-0.77%)
Aug 21, 2023 7.287 7.334 7.259 7.315 857,794 +0.06(+0.78%)
Aug 18, 2023 7.192 7.259 7.174 7.259 1,254,581 +0.02(+0.26%)
Aug 17, 2023 7.315 7.315 7.211 7.240 1,271,989 -0.03(-0.39%)
Aug 16, 2023 7.287 7.320 7.251 7.268 1,955,027 -0.04(-0.52%)
Aug 15, 2023 7.362 7.362 7.296 7.306 732,913 -0.09(-1.28%)
Aug 14, 2023 7.419 7.452 7.393 7.400 838,269 -0.04(-0.51%)
Aug 11, 2023 7.457 7.476 7.419 7.438 3,417,436 +0.00(+0.00%)
Aug 10, 2023 7.400 7.521 7.394 7.438 1,937,330 +0.25(+3.41%)
Aug 09, 2023 7.155 7.221 7.127 7.192 1,891,058 +0.03(+0.40%)
Aug 08, 2023 7.041 7.164 6.990 7.164 1,223,933 -0.10(-1.43%)
Aug 07, 2023 7.240 7.277 7.216 7.268 790,932 +0.08(+1.18%)
Aug 04, 2023 7.183 7.240 7.164 7.183 1,385,971 +0.06(+0.79%)
Aug 03, 2023 7.070 7.141 7.041 7.126 1,116,836 +0.05(+0.67%)
Aug 02, 2023 7.126 7.126 7.056 7.079 829,145 -0.17(-2.34%)
Aug 01, 2023 7.315 7.325 7.221 7.249 1,977,535 -0.25(-3.27%)
Jul 31, 2023 7.504 7.542 7.495 7.495 1,346,988 -0.10(-1.37%)
Jul 28, 2023 7.636 7.683 7.596 7.598 1,030,960 +0.19(+2.55%)
Jul 27, 2023 7.485 7.513 7.381 7.410 1,214,707 -0.04(-0.51%)
Jul 26, 2023 7.381 7.485 7.377 7.447 593,700 +0.03(+0.38%)
Jul 25, 2023 7.428 7.452 7.400 7.419 682,571 +0.00(+0.00%)
Jul 24, 2023 7.410 7.457 7.400 7.419 471,125 -0.05(-0.63%)
Jul 21, 2023 7.504 7.504 7.447 7.466 750,050 -0.10(-1.37%)
Jul 20, 2023 7.598 7.627 7.556 7.570 622,934 +0.04(+0.50%)
Jul 19, 2023 7.504 7.537 7.466 7.532 647,068 -0.08(-0.99%)
Jul 18, 2023 7.532 7.636 7.532 7.608 661,959 +0.02(+0.25%)
Jul 17, 2023 7.495 7.589 7.495 7.589 989,355 +0.10(+1.39%)
Jul 14, 2023 7.579 7.579 7.476 7.485 624,336 -0.04(-0.50%)
Jul 13, 2023 7.532 7.575 7.480 7.523 1,173,759 +0.08(+1.01%)
Jul 12, 2023 7.353 7.490 7.353 7.447 1,176,826 +0.20(+2.73%)
Jul 11, 2023 7.240 7.259 7.192 7.249 791,673 +0.09(+1.32%)
Jul 10, 2023 7.174 7.207 7.126 7.155 569,051 -0.01(-0.13%)
Jul 07, 2023 7.060 7.202 7.060 7.164 768,352 +0.13(+1.88%)
Jul 06, 2023 7.089 7.089 6.961 7.032 1,049,111 -0.10(-1.46%)
Jul 05, 2023 7.183 7.183 7.117 7.136 996,671 -0.17(-2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.