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 )

6.510 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.98 25.24 24.79 25.24 2,576,000 +0.65(+2.64%)
Oct 30, 2007 24.59 24.71 24.57 24.59 1,350,000 +0.09(+0.37%)
Oct 29, 2007 24.50 24.55 24.41 24.50 1,253,200 +0.23(+0.95%)
Oct 26, 2007 24.13 24.31 23.93 24.27 2,928,500 +0.83(+3.54%)
Oct 25, 2007 23.67 23.77 23.35 23.44 3,008,600 -0.49(-2.05%)
Oct 24, 2007 23.86 23.93 23.40 23.93 1,874,100 -0.35(-1.44%)
Oct 23, 2007 24.20 24.31 24.03 24.28 1,335,200 +0.23(+0.96%)
Oct 22, 2007 23.78 24.07 23.68 24.05 1,849,100 -0.10(-0.41%)
Oct 19, 2007 24.37 24.50 24.12 24.15 2,508,800 -0.47(-1.91%)
Oct 18, 2007 24.34 24.66 24.33 24.62 1,865,701 +0.31(+1.28%)
Oct 17, 2007 24.32 24.35 24.08 24.31 2,066,600 +0.13(+0.54%)
Oct 16, 2007 24.33 24.36 24.15 24.18 2,265,951 -0.41(-1.67%)
Oct 15, 2007 24.72 24.76 24.48 24.59 4,850,700 -0.12(-0.49%)
Oct 12, 2007 24.60 24.80 24.56 24.71 2,087,700 +0.30(+1.23%)
Oct 11, 2007 24.52 24.95 24.29 24.41 2,493,600 +0.21(+0.87%)
Oct 10, 2007 24.21 24.28 24.08 24.20 2,258,100 -0.07(-0.29%)
Oct 09, 2007 24.02 24.27 24.00 24.27 3,086,100 +0.28(+1.17%)
Oct 08, 2007 24.06 24.09 23.90 23.99 1,081,400 -0.17(-0.70%)
Oct 05, 2007 24.09 24.30 24.09 24.16 2,484,200 +0.27(+1.13%)
Oct 04, 2007 23.86 24.02 23.80 23.89 1,596,600 -0.08(-0.33%)
Oct 03, 2007 24.31 24.37 23.91 23.97 2,567,100 -0.24(-0.99%)
Oct 02, 2007 24.25 24.25 23.97 24.21 2,085,100 +0.60(+2.54%)
Oct 01, 2007 23.10 23.69 23.08 23.61 2,308,400 +0.33(+1.42%)
Sep 28, 2007 23.32 23.42 23.15 23.28 2,805,500 -0.06(-0.26%)
Sep 27, 2007 23.25 23.43 23.19 23.34 3,550,251 +0.24(+1.04%)
Sep 26, 2007 23.18 23.21 22.84 23.10 5,256,000 +0.23(+1.01%)
Sep 25, 2007 22.95 23.17 22.83 22.87 5,907,300 -0.34(-1.46%)
Sep 24, 2007 23.40 23.44 23.16 23.21 3,087,400 -0.10(-0.43%)
Sep 21, 2007 23.46 23.50 23.31 23.31 4,094,300 +0.13(+0.56%)
Sep 20, 2007 23.29 23.42 23.11 23.18 6,389,000 -0.06(-0.26%)
Sep 19, 2007 23.42 23.59 23.19 23.24 10,152,613 +0.35(+1.53%)
Sep 18, 2007 22.19 22.98 21.99 22.89 6,767,000 +1.33(+6.17%)
Sep 17, 2007 21.70 21.76 21.51 21.56 6,089,300 -0.48(-2.18%)
Sep 14, 2007 22.00 22.06 21.88 22.04 11,781,600 -0.22(-0.99%)
Sep 13, 2007 22.41 22.45 22.26 22.26 15,016,632 -0.13(-0.58%)
Sep 12, 2007 22.27 22.50 22.17 22.39 4,153,800 -0.20(-0.89%)
Sep 11, 2007 22.32 22.62 22.29 22.59 4,025,800 +0.38(+1.71%)
Sep 10, 2007 22.41 22.43 22.06 22.21 2,704,600 -0.19(-0.85%)
Sep 07, 2007 22.64 22.73 22.33 22.40 8,336,600 -0.61(-2.65%)
Sep 06, 2007 22.91 23.84 22.71 23.01 18,829,500 -0.09(-0.39%)
Sep 05, 2007 23.05 23.89 22.92 23.10 3,659,200 -0.47(-1.99%)
Sep 04, 2007 23.70 23.66 23.15 23.57 2,934,100 +0.35(+1.51%)
Aug 31, 2007 23.22 23.36 22.99 23.22 2,705,100 +0.54(+2.38%)
Aug 30, 2007 22.53 22.94 22.52 22.68 4,208,800 -0.37(-1.61%)
Aug 29, 2007 22.70 23.08 22.46 23.05 2,323,400 +0.67(+2.99%)
Aug 28, 2007 22.76 22.82 22.36 22.38 2,259,600 -0.52(-2.27%)
Aug 27, 2007 22.90 23.06 22.85 22.90 1,828,365 -0.34(-1.46%)
Aug 24, 2007 22.77 23.24 22.69 23.24 3,005,600 +0.40(+1.75%)
Aug 23, 2007 23.08 23.10 22.63 22.84 1,208,400 -0.27(-1.17%)
Aug 22, 2007 22.86 23.13 22.78 23.11 1,394,500 +0.55(+2.44%)
Aug 21, 2007 22.50 22.82 22.41 22.56 1,413,466 -0.29(-1.27%)
Aug 20, 2007 22.96 22.99 22.56 22.85 1,257,551 -0.26(-1.13%)
Aug 17, 2007 23.07 23.22 22.65 23.11 1,606,134 +0.46(+2.03%)
Aug 16, 2007 22.29 22.73 21.71 22.65 3,214,200 +0.10(+0.44%)
Aug 15, 2007 22.87 23.21 22.53 22.55 1,975,321 -0.79(-3.38%)
Aug 14, 2007 23.91 23.96 23.33 23.34 1,622,900 -0.43(-1.81%)
Aug 13, 2007 24.19 24.24 23.71 23.77 1,619,900 +0.04(+0.17%)
Aug 10, 2007 23.82 23.95 23.41 23.73 3,381,340 -0.47(-1.94%)
Aug 09, 2007 24.33 24.67 24.19 24.20 1,920,400 -0.89(-3.55%)
Aug 08, 2007 24.84 25.18 24.70 25.09 2,512,018 +0.58(+2.37%)
Aug 07, 2007 24.30 24.73 24.23 24.51 2,726,090 -0.27(-1.09%)
Aug 06, 2007 24.20 24.85 23.98 24.78 2,612,913 +0.69(+2.86%)
Aug 03, 2007 24.22 24.55 24.05 24.09 1,688,672 -0.46(-1.87%)
Aug 02, 2007 24.41 24.68 24.30 24.55 1,491,051 -0.03(-0.12%)
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.