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 )

6.370 USD -0.050 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.91 13.15 12.91 13.15 1,760,242 +0.17(+1.31%)
Oct 28, 2010 12.93 13.02 12.83 12.98 1,219,279 -0.02(-0.15%)
Oct 27, 2010 13.00 13.03 12.77 13.00 3,632,188 -0.39(-2.91%)
Oct 25, 2010 13.57 13.64 13.33 13.39 2,715,079 -0.23(-1.69%)
Oct 22, 2010 13.70 13.71 13.54 13.62 751,698 +0.07(+0.52%)
Oct 21, 2010 13.70 13.79 13.44 13.55 1,308,146 -0.44(-3.15%)
Oct 20, 2010 13.73 14.05 13.68 13.99 957,880 +0.38(+2.79%)
Oct 19, 2010 13.77 13.85 13.49 13.61 1,740,917 -0.32(-2.30%)
Oct 18, 2010 13.73 13.95 13.64 13.93 626,138 +0.23(+1.68%)
Oct 15, 2010 14.00 14.00 13.66 13.70 2,464,163 +0.00(+0.00%)
Oct 14, 2010 13.87 13.89 13.59 13.70 1,589,367 -0.12(-0.87%)
Oct 13, 2010 13.78 13.90 13.73 13.82 731,159 +0.24(+1.77%)
Oct 12, 2010 13.46 13.61 13.32 13.58 569,776 +0.06(+0.44%)
Oct 11, 2010 13.59 13.62 13.45 13.52 1,028,408 -0.17(-1.24%)
Oct 08, 2010 13.69 13.74 13.52 13.69 1,771,042 -0.02(-0.15%)
Oct 07, 2010 13.92 13.93 13.55 13.71 1,383,938 -0.06(-0.44%)
Oct 06, 2010 13.79 13.86 13.71 13.77 1,413,575 -0.22(-1.57%)
Oct 05, 2010 13.61 14.03 13.56 13.99 4,109,866 +0.77(+5.82%)
Oct 04, 2010 13.28 13.42 13.11 13.22 1,403,292 -0.26(-1.93%)
Oct 01, 2010 13.48 13.52 13.29 13.48 1,975,170 +0.00(+0.00%)
Sep 30, 2010 13.60 13.75 13.39 13.48 1,696,454 +0.12(+0.90%)
Sep 29, 2010 13.34 13.48 13.27 13.36 791,398 -0.26(-1.91%)
Sep 28, 2010 13.58 13.65 13.28 13.62 1,272,807 +0.03(+0.22%)
Sep 27, 2010 13.77 13.77 13.59 13.59 585,708 -0.34(-2.44%)
Sep 24, 2010 13.76 13.99 13.71 13.93 1,163,175 +0.68(+5.13%)
Sep 23, 2010 13.27 13.48 13.23 13.25 1,784,322 -0.29(-2.14%)
Sep 22, 2010 13.47 13.62 13.45 13.54 3,204,996 +0.00(+0.00%)
Sep 21, 2010 13.62 13.65 13.34 13.54 4,299,119 +0.18(+1.35%)
Sep 20, 2010 13.04 13.41 13.00 13.36 1,449,686 +0.23(+1.75%)
Sep 17, 2010 13.13 13.23 12.98 13.13 2,321,439 -0.16(-1.20%)
Sep 15, 2010 13.11 13.31 13.04 13.29 837,725 +0.04(+0.30%)
Sep 14, 2010 13.06 13.34 12.97 13.25 1,056,691 +0.13(+0.99%)
Sep 13, 2010 13.05 13.17 13.05 13.12 609,908 +0.40(+3.14%)
Sep 10, 2010 12.74 12.85 12.69 12.72 918,665 +0.07(+0.55%)
Sep 09, 2010 12.96 12.99 12.54 12.65 1,243,329 +0.18(+1.44%)
Sep 08, 2010 12.41 12.62 12.38 12.47 1,272,544 +0.17(+1.38%)
Sep 07, 2010 12.50 12.51 12.29 12.30 2,006,753 -0.61(-4.73%)
Sep 03, 2010 12.94 13.05 12.82 12.91 1,448,556 +0.12(+0.94%)
Sep 02, 2010 12.70 12.79 12.65 12.79 253 +0.09(+0.71%)
Sep 01, 2010 12.46 12.76 12.42 12.70 1,696,722 +0.65(+5.39%)
Aug 31, 2010 12.04 12.19 11.82 12.05 5,200 +0.10(+0.84%)
Aug 30, 2010 12.15 12.18 11.93 11.95 1,457,913 -0.31(-2.53%)
Aug 27, 2010 12.26 12.29 11.83 12.26 3,218,939 +0.38(+3.20%)
Aug 26, 2010 12.04 12.17 11.84 11.88 2,163,048 -0.13(-1.08%)
Aug 25, 2010 11.86 12.04 11.68 12.01 2,877,809 -0.18(-1.48%)
Aug 24, 2010 12.19 12.27 12.04 12.19 2,787,239 -0.29(-2.32%)
Aug 23, 2010 12.52 12.66 12.38 12.48 2,863,118 +0.08(+0.65%)
Aug 20, 2010 12.29 12.42 12.18 12.40 3,589,872 -0.19(-1.51%)
Aug 19, 2010 12.93 12.98 12.48 12.59 4,746,925 -0.27(-2.10%)
Aug 18, 2010 12.75 13.01 12.62 12.86 6,966,126 +0.08(+0.63%)
Aug 17, 2010 12.65 12.87 12.52 12.78 3,228,026 +0.23(+1.83%)
Aug 16, 2010 12.39 12.64 12.37 12.55 2,383,762 +0.03(+0.24%)
Aug 13, 2010 12.52 12.75 12.48 12.52 1,754,147 -0.27(-2.11%)
Aug 12, 2010 12.61 12.89 12.60 12.79 1,111,153 -0.14(-1.08%)
Aug 11, 2010 13.25 13.31 12.85 12.93 2,115,343 -1.09(-7.77%)
Aug 10, 2010 13.83 14.04 13.71 14.02 2,013,740 -0.01(-0.07%)
Aug 09, 2010 14.06 14.09 13.98 14.03 791,229 -0.05(-0.36%)
Aug 06, 2010 14.08 14.08 13.77 14.08 1,367,665 -0.11(-0.78%)
Aug 05, 2010 14.10 14.19 13.95 14.19 646,157 +0.04(+0.28%)
Aug 04, 2010 14.16 14.26 14.00 14.15 1,228,825 -0.04(-0.28%)
Aug 03, 2010 14.17 14.28 14.02 14.19 1,098,138 +0.09(+0.64%)
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.