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 )

6.770 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 6.350 6.400 6.315 6.400 1,342,294 +0.19(+3.06%)
Jun 30, 2021 6.190 6.235 6.160 6.210 1,510,218 -0.04(-0.64%)
Jun 29, 2021 6.310 6.335 6.240 6.250 2,300,990 -0.08(-1.26%)
Jun 28, 2021 6.390 6.390 6.280 6.330 1,717,494 -0.16(-2.47%)
Jun 25, 2021 6.440 6.510 6.420 6.490 2,172,680 +0.05(+0.78%)
Jun 24, 2021 6.340 6.440 6.320 6.440 2,046,122 +0.15(+2.38%)
Jun 23, 2021 6.310 6.356 6.280 6.290 1,451,414 -0.01(-0.16%)
Jun 22, 2021 6.240 6.300 6.205 6.300 854,437 +0.03(+0.48%)
Jun 21, 2021 6.160 6.280 6.150 6.270 1,712,304 +0.10(+1.62%)
Jun 18, 2021 6.180 6.200 6.120 6.170 2,092,171 -0.19(-2.99%)
Jun 17, 2021 6.510 6.530 6.340 6.360 2,124,662 -0.06(-0.93%)
Jun 16, 2021 6.430 6.480 6.360 6.420 1,867,925 -0.09(-1.38%)
Jun 15, 2021 6.470 6.530 6.450 6.510 7,360,217 +0.09(+1.40%)
Jun 14, 2021 6.370 6.460 6.350 6.420 2,262,678 +0.05(+0.78%)
Jun 11, 2021 6.320 6.380 6.290 6.370 1,376,877 +0.01(+0.16%)
Jun 10, 2021 6.430 6.430 6.350 6.360 1,512,304 -0.01(-0.16%)
Jun 09, 2021 6.350 6.410 6.310 6.370 2,238,580 -0.05(-0.78%)
Jun 08, 2021 6.390 6.470 6.365 6.420 1,430,474 -0.02(-0.31%)
Jun 07, 2021 6.430 6.470 6.400 6.440 2,144,267 +0.10(+1.58%)
Jun 04, 2021 6.390 6.390 6.300 6.340 2,968,112 -0.06(-0.94%)
Jun 03, 2021 6.380 6.410 6.360 6.400 1,361,944 +0.04(+0.63%)
Jun 02, 2021 6.350 6.390 6.310 6.360 1,371,136 -0.01(-0.16%)
Jun 01, 2021 6.350 6.390 6.330 6.370 2,018,499 +0.14(+2.25%)
May 28, 2021 6.200 6.250 6.160 6.230 2,139,874 -0.08(-1.27%)
May 27, 2021 6.260 6.315 6.230 6.310 2,207,046 +0.13(+2.10%)
May 26, 2021 6.120 6.195 6.101 6.180 1,527,134 +0.01(+0.16%)
May 25, 2021 6.240 6.260 6.160 6.170 1,640,734 -0.01(-0.16%)
May 24, 2021 6.160 6.210 6.135 6.180 1,678,926 -0.03(-0.48%)
May 21, 2021 6.190 6.220 6.150 6.210 1,622,825 +0.12(+1.97%)
May 20, 2021 6.050 6.090 6.010 6.090 19,383,676 +0.01(+0.16%)
May 19, 2021 6.070 6.110 5.995 6.080 5,233,321 -0.14(-2.25%)
May 18, 2021 6.230 6.270 6.189 6.220 7,235,281 +0.12(+1.97%)
May 17, 2021 6.070 6.110 6.036 6.100 4,288,715 -0.06(-0.97%)
May 14, 2021 6.040 6.160 6.030 6.160 1,567,785 +0.20(+3.36%)
May 13, 2021 5.880 5.970 5.870 5.960 2,874,889 +0.10(+1.71%)
May 12, 2021 5.950 5.980 5.840 5.860 1,614,333 -0.10(-1.68%)
May 11, 2021 5.930 6.025 5.920 5.960 2,915,207 +0.04(+0.68%)
May 10, 2021 6.010 6.050 5.910 5.920 2,117,286 +0.01(+0.17%)
May 07, 2021 5.780 5.910 5.770 5.910 1,383,264 +0.07(+1.20%)
May 06, 2021 5.780 5.840 5.715 5.840 1,487,825 +0.08(+1.39%)
May 05, 2021 5.750 5.760 5.710 5.760 1,409,791 +0.10(+1.77%)
May 04, 2021 5.680 5.700 5.580 5.660 2,147,589 +0.02(+0.35%)
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.