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. (NY: BBVA )

6.370 USD +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.440 9.480 9.320 9.330 811,859 -0.23(-2.41%)
May 30, 2013 9.510 9.590 9.470 9.560 588,928 +0.07(+0.74%)
May 29, 2013 9.450 9.500 9.400 9.490 558,487 +0.08(+0.85%)
May 28, 2013 9.520 9.550 9.370 9.410 747,483 +0.15(+1.62%)
May 24, 2013 9.140 9.260 9.106 9.260 541,356 -0.05(-0.54%)
May 23, 2013 9.150 9.330 9.110 9.310 1,188,453 +0.19(+2.08%)
May 22, 2013 9.230 9.380 9.070 9.120 1,697,332 -0.21(-2.25%)
May 21, 2013 9.280 9.350 9.180 9.330 894,049 -0.10(-1.06%)
May 20, 2013 9.350 9.480 9.340 9.430 753,372 -0.14(-1.46%)
May 17, 2013 9.420 9.580 9.390 9.570 983,529 +0.06(+0.63%)
May 16, 2013 9.570 9.610 9.500 9.510 648,749 -0.14(-1.45%)
May 15, 2013 9.540 9.650 9.350 9.650 3,709,761 +0.03(+0.31%)
May 13, 2013 9.570 9.640 9.500 9.620 670,764 -0.14(-1.43%)
May 10, 2013 9.750 9.770 9.640 9.760 778,600 -0.11(-1.11%)
May 09, 2013 9.960 9.990 9.870 9.870 2,193,573 -0.09(-0.90%)
May 08, 2013 9.900 9.970 9.810 9.960 2,591,133 +0.11(+1.12%)
May 07, 2013 9.880 9.900 9.770 9.850 1,052,396 +0.12(+1.23%)
May 06, 2013 9.690 9.760 9.620 9.730 1,123,545 +0.00(+0.00%)
May 03, 2013 9.750 9.860 9.695 9.730 1,536,695 +0.04(+0.41%)
May 02, 2013 9.530 9.690 9.510 9.690 947,765 +0.04(+0.41%)
May 01, 2013 9.730 9.840 9.620 9.650 666,835 -0.15(-1.53%)
Apr 30, 2013 9.740 9.800 9.690 9.800 1,325,048 +0.09(+0.93%)
Apr 29, 2013 9.620 9.770 9.580 9.710 1,887,918 +0.25(+2.64%)
Apr 26, 2013 9.330 9.460 9.395 9.460 919,854 -0.01(-0.11%)
Apr 25, 2013 9.410 9.530 9.380 9.470 879,252 -0.04(-0.42%)
Apr 24, 2013 9.460 9.570 9.440 9.510 582,343 +0.03(+0.32%)
Apr 23, 2013 9.370 9.520 9.340 9.480 2,304,824 +0.40(+4.41%)
Apr 22, 2013 9.020 9.135 8.960 9.080 898,793 +0.15(+1.68%)
Apr 19, 2013 8.910 9.000 8.880 8.930 647,471 +0.13(+1.48%)
Apr 18, 2013 8.840 8.870 8.690 8.800 1,119,324 -0.04(-0.45%)
Apr 17, 2013 8.910 8.950 8.718 8.840 993,137 -0.17(-1.89%)
Apr 16, 2013 9.000 9.050 8.910 9.010 981,093 +0.22(+2.50%)
Apr 15, 2013 8.900 8.960 8.750 8.790 1,996,173 -0.28(-3.09%)
Apr 12, 2013 8.980 9.080 8.910 9.070 2,750,630 -0.09(-0.98%)
Apr 11, 2013 9.130 9.210 9.065 9.160 1,527,340 +0.04(+0.44%)
Apr 10, 2013 9.080 9.240 9.080 9.120 1,712,661 +0.33(+3.75%)
Apr 09, 2013 8.670 8.850 8.630 8.790 1,287,521 +0.31(+3.66%)
Apr 08, 2013 8.440 8.550 8.340 8.480 3,398,357 -0.06(-0.70%)
Apr 05, 2013 8.410 8.560 8.350 8.540 927,354 -0.02(-0.23%)
Apr 04, 2013 8.530 8.600 8.390 8.560 1,178,377 +0.03(+0.35%)
Apr 03, 2013 8.655 8.670 8.440 8.530 1,447,785 -0.32(-3.62%)
Apr 02, 2013 8.730 8.900 8.720 8.850 1,897,717 +0.19(+2.19%)
Apr 01, 2013 8.760 8.790 8.610 8.660 1,753,615 -0.11(-1.25%)
Mar 28, 2013 8.780 8.830 8.640 8.770 2,115,132 +0.06(+0.69%)
Mar 27, 2013 8.550 8.750 8.510 8.710 2,387,330 -0.09(-1.02%)
Mar 26, 2013 8.850 8.930 8.710 8.800 2,632,289 -0.25(-2.76%)
Mar 25, 2013 9.480 9.490 8.900 9.050 3,059,338 -0.47(-4.94%)
Mar 22, 2013 9.550 9.600 9.450 9.520 1,182,014 +0.05(+0.53%)
Mar 21, 2013 9.450 9.630 9.360 9.470 1,068,756 -0.09(-0.94%)
Mar 20, 2013 9.630 9.660 9.490 9.560 1,761,344 +0.23(+2.47%)
Mar 19, 2013 9.610 9.632 9.190 9.330 3,297,727 -0.37(-3.81%)
Mar 18, 2013 9.640 9.880 9.630 9.700 2,787,541 -0.41(-4.06%)
Mar 15, 2013 10.14 10.20 10.07 10.11 1,217,089 +0.00(+0.00%)
Mar 14, 2013 10.06 10.13 9.990 10.11 1,085,648 +0.20(+2.02%)
Mar 13, 2013 9.840 9.920 9.760 9.910 952,142 +0.04(+0.41%)
Mar 12, 2013 10.03 10.06 9.850 9.870 425,476 -0.15(-1.50%)
Mar 11, 2013 9.940 10.04 9.910 10.02 681,104 +0.04(+0.40%)
Mar 08, 2013 9.930 10.04 9.890 9.980 1,563,626 +0.21(+2.15%)
Mar 07, 2013 9.730 9.810 9.700 9.770 691,654 +0.11(+1.14%)
Mar 06, 2013 9.800 9.800 9.590 9.660 857,390 -0.01(-0.10%)
Mar 05, 2013 9.660 9.730 9.635 9.670 882,001 -0.02(-0.21%)
Mar 04, 2013 9.470 9.690 9.450 9.690 1,177,305 +0.18(+1.89%)
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.