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 )

6.120 USD -0.530 (-7.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 6.200 6.265 6.050 6.120 3,715,566 -0.53(-7.97%)
Sep 17, 2021 6.800 6.850 6.640 6.650 2,660,527 -0.12(-1.77%)
Sep 16, 2021 6.730 6.780 6.670 6.770 1,086,446 +0.13(+1.96%)
Sep 15, 2021 6.580 6.640 6.561 6.640 836,910 +0.08(+1.22%)
Sep 14, 2021 6.690 6.710 6.540 6.560 996,565 -0.03(-0.46%)
Sep 13, 2021 6.540 6.615 6.520 6.590 2,136,011 +0.15(+2.33%)
Sep 10, 2021 6.510 6.530 6.440 6.440 839,029 -0.04(-0.62%)
Sep 09, 2021 6.470 6.530 6.450 6.480 959,499 -0.01(-0.15%)
Sep 08, 2021 6.550 6.595 6.480 6.490 1,123,121 -0.06(-0.92%)
Sep 07, 2021 6.570 6.625 6.550 6.550 815,168 -0.06(-0.91%)
Sep 03, 2021 6.630 6.660 6.570 6.610 724,689 +0.02(+0.30%)
Sep 02, 2021 6.610 6.645 6.570 6.590 831,359 -0.06(-0.90%)
Sep 01, 2021 6.630 6.690 6.615 6.650 1,687,550 +0.11(+1.68%)
Aug 31, 2021 6.470 6.560 6.450 6.540 2,592,876 +0.05(+0.77%)
Aug 30, 2021 6.560 6.560 6.480 6.490 741,522 -0.07(-1.07%)
Aug 27, 2021 6.490 6.600 6.485 6.560 2,154,041 +0.00(+0.00%)
Aug 26, 2021 6.630 6.650 6.540 6.560 859,438 -0.14(-2.09%)
Aug 25, 2021 6.640 6.730 6.595 6.700 1,305,469 +0.24(+3.72%)
Aug 24, 2021 6.410 6.490 6.400 6.460 867,241 -0.07(-1.07%)
Aug 23, 2021 6.530 6.560 6.495 6.530 1,614,795 +0.01(+0.15%)
Aug 20, 2021 6.460 6.520 6.430 6.520 995,694 -0.01(-0.15%)
Aug 19, 2021 6.570 6.595 6.485 6.530 1,268,460 -0.16(-2.39%)
Aug 18, 2021 6.660 6.770 6.654 6.690 1,106,963 +0.08(+1.21%)
Aug 17, 2021 6.680 6.710 6.540 6.610 1,375,057 -0.24(-3.50%)
Aug 16, 2021 6.860 6.860 6.800 6.850 849,032 -0.02(-0.29%)
Aug 13, 2021 6.880 6.900 6.845 6.870 895,287 -0.03(-0.43%)
Aug 12, 2021 6.910 6.920 6.870 6.900 902,943 -0.03(-0.43%)
Aug 11, 2021 6.860 6.940 6.840 6.930 1,014,198 +0.13(+1.91%)
Aug 10, 2021 6.730 6.815 6.705 6.800 843,209 +0.08(+1.19%)
Aug 09, 2021 6.710 6.760 6.680 6.720 830,788 -0.05(-0.74%)
Aug 06, 2021 6.720 6.770 6.700 6.770 872,490 +0.13(+1.96%)
Aug 05, 2021 6.610 6.680 6.600 6.640 964,622 +0.00(+0.00%)
Aug 04, 2021 6.610 6.670 6.595 6.640 1,334,385 +0.02(+0.30%)
Aug 03, 2021 6.550 6.620 6.480 6.620 1,380,668 +0.21(+3.28%)
Aug 02, 2021 6.490 6.526 6.385 6.410 1,453,572 +0.04(+0.63%)
Jul 30, 2021 6.380 6.430 6.355 6.370 1,729,242 -0.05(-0.78%)
Jul 29, 2021 6.440 6.455 6.380 6.420 828,427 +0.07(+1.10%)
Jul 28, 2021 6.350 6.370 6.270 6.350 2,876,018 -0.06(-0.94%)
Jul 27, 2021 6.360 6.440 6.330 6.410 1,213,475 +0.01(+0.16%)
Jul 26, 2021 6.330 6.440 6.330 6.400 1,169,148 +0.15(+2.40%)
Jul 23, 2021 6.270 6.300 6.225 6.250 1,407,645 +0.13(+2.12%)
Jul 22, 2021 6.230 6.230 6.100 6.120 1,310,732 -0.05(-0.81%)
Jul 21, 2021 6.020 6.170 6.020 6.170 3,467,897 +0.28(+4.75%)
Jul 20, 2021 5.740 5.920 5.725 5.890 1,573,839 +0.17(+2.97%)
Jul 19, 2021 5.790 5.800 5.695 5.720 4,175,075 -0.21(-3.54%)
Jul 16, 2021 6.050 6.060 5.920 5.930 1,222,981 -0.18(-2.95%)
Jul 15, 2021 6.070 6.140 6.050 6.110 1,019,949 -0.01(-0.16%)
Jul 14, 2021 6.150 6.180 6.070 6.120 944,892 +0.05(+0.82%)
Jul 13, 2021 6.100 6.105 6.030 6.070 1,322,872 -0.16(-2.57%)
Jul 12, 2021 6.110 6.230 6.085 6.230 946,365 +0.01(+0.16%)
Jul 09, 2021 6.070 6.220 6.050 6.220 1,720,324 +0.29(+4.89%)
Jul 08, 2021 6.000 6.010 5.880 5.930 2,507,737 -0.21(-3.42%)
Jul 07, 2021 6.110 6.170 6.050 6.140 1,453,243 -0.07(-1.13%)
Jul 06, 2021 6.380 6.385 6.200 6.210 1,768,857 -0.05(-0.80%)
Jul 02, 2021 6.350 6.350 6.240 6.260 935,458 -0.14(-2.19%)
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.