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 )

11.85 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.248 8.299 8.073 8.230 11,053,625 -0.00(-0.06%)
Sep 29, 2009 8.239 8.276 8.175 8.235 11,837,929 -0.10(-1.16%)
Sep 28, 2009 8.230 8.350 8.216 8.332 2,847,633 +0.22(+2.67%)
Sep 25, 2009 8.068 8.175 8.050 8.115 1,689,146 -0.05(-0.57%)
Sep 24, 2009 8.387 8.387 8.101 8.161 3,595,190 -0.05(-0.62%)
Sep 23, 2009 8.350 8.368 8.211 8.211 8,865,713 -0.12(-1.39%)
Sep 22, 2009 8.341 8.341 8.276 8.327 2,733,150 +0.18(+2.21%)
Sep 21, 2009 8.064 8.184 8.050 8.147 962,869 -0.15(-1.78%)
Sep 18, 2009 8.345 8.345 8.253 8.295 5,130,473 +0.02(+0.22%)
Sep 17, 2009 8.258 8.350 8.202 8.276 3,789,129 -0.06(-0.72%)
Sep 16, 2009 8.359 8.382 8.304 8.336 9,157,828 +0.03(+0.33%)
Sep 15, 2009 8.267 8.336 8.179 8.308 1,185,358 +0.03(+0.39%)
Sep 14, 2009 8.073 8.295 8.050 8.276 1,054,996 +0.08(+1.01%)
Sep 11, 2009 8.253 8.290 8.161 8.193 2,043,967 -0.12(-1.44%)
Sep 10, 2009 8.156 8.325 8.110 8.313 1,393,968 -0.05(-0.61%)
Sep 09, 2009 8.313 8.396 8.276 8.364 1,756,273 +0.11(+1.34%)
Sep 08, 2009 8.235 8.281 8.188 8.253 1,738,218 +0.15(+1.88%)
Sep 04, 2009 7.916 8.119 7.870 8.101 1,339,125 +0.13(+1.68%)
Sep 03, 2009 7.916 7.967 7.810 7.967 1,417,743 +0.18(+2.31%)
Sep 02, 2009 7.746 7.856 7.690 7.787 1,315,712 -0.12(-1.52%)
Sep 01, 2009 8.068 8.211 7.884 7.907 1,803,143 -0.30(-3.65%)
Aug 31, 2009 8.211 8.239 8.147 8.207 2,723,524 -0.09(-1.06%)
Aug 28, 2009 8.382 8.405 8.258 8.295 4,583,762 -0.08(-0.99%)
Aug 27, 2009 8.244 8.401 8.147 8.378 2,877,768 +0.08(+0.94%)
Aug 26, 2009 8.276 8.322 8.211 8.299 1,334,421 -0.05(-0.61%)
Aug 25, 2009 8.359 8.460 8.327 8.350 3,093,896 +0.24(+2.90%)
Aug 24, 2009 8.124 8.221 8.073 8.115 5,758,684 +0.19(+2.39%)
Aug 21, 2009 7.801 7.935 7.772 7.925 2,104,082 +0.25(+3.31%)
Aug 20, 2009 7.496 7.699 7.478 7.672 4,208,106 +0.18(+2.40%)
Aug 19, 2009 7.252 7.529 7.247 7.492 979,032 +0.06(+0.87%)
Aug 18, 2009 7.321 7.446 7.311 7.427 715,676 +0.15(+2.11%)
Aug 17, 2009 7.326 7.349 7.243 7.274 1,204,197 -0.45(-5.81%)
Aug 14, 2009 7.782 7.810 7.626 7.722 764,293 -0.12(-1.47%)
Aug 13, 2009 7.792 7.879 7.704 7.838 1,277,370 +0.17(+2.16%)
Aug 12, 2009 7.543 7.723 7.543 7.672 1,143,514 +0.14(+1.84%)
Aug 11, 2009 7.492 7.592 7.455 7.533 1,064,504 -0.06(-0.85%)
Aug 10, 2009 7.589 7.635 7.529 7.598 856,136 -0.06(-0.78%)
Aug 07, 2009 7.732 7.769 7.635 7.658 1,114,307 +0.11(+1.47%)
Aug 06, 2009 7.713 7.718 7.483 7.547 991,789 -0.05(-0.61%)
Aug 05, 2009 7.570 7.639 7.464 7.593 1,453,252 -0.00(-0.01%)
Aug 04, 2009 7.603 7.681 7.552 7.594 2,597,398 -0.15(-1.90%)
Aug 03, 2009 7.667 7.796 7.644 7.741 1,712,448 +0.16(+2.07%)
Jul 31, 2009 7.501 7.616 7.469 7.584 2,026,535 +0.29(+3.92%)
Jul 30, 2009 7.266 7.381 7.243 7.298 2,048,786 +0.22(+3.13%)
Jul 29, 2009 7.090 7.174 7.021 7.077 2,765,668 +0.02(+0.26%)
Jul 28, 2009 6.938 7.067 6.892 7.058 1,759,453 +0.34(+5.01%)
Jul 27, 2009 6.704 6.777 6.615 6.721 1,226,715 +0.10(+1.53%)
Jul 24, 2009 6.597 6.652 6.509 6.620 429 +0.05(+0.77%)
Jul 23, 2009 6.408 6.620 6.408 6.569 1,148,923 +0.17(+2.67%)
Jul 22, 2009 6.246 6.454 6.232 6.398 1,208,790 +0.04(+0.65%)
Jul 21, 2009 6.491 6.505 6.274 6.357 1,319,378 -0.11(-1.71%)
Jul 20, 2009 6.458 6.514 6.398 6.468 1,075,431 +0.12(+1.82%)
Jul 17, 2009 6.302 6.380 6.269 6.352 1,498,880 -0.06(-1.01%)
Jul 16, 2009 6.325 6.440 6.288 6.417 1,762,646 +0.14(+2.28%)
Jul 15, 2009 6.126 6.306 6.126 6.274 1,806,789 +0.41(+7.00%)
Jul 14, 2009 5.850 5.882 5.785 5.863 597,827 +0.08(+1.36%)
Jul 13, 2009 5.674 5.790 5.660 5.785 958,339 +0.21(+3.72%)
Jul 10, 2009 5.568 5.633 5.522 5.577 861,107 -0.15(-2.58%)
Jul 09, 2009 5.730 5.766 5.651 5.725 1,424,994 +0.13(+2.39%)
Jul 08, 2009 5.628 5.674 5.485 5.591 1,903,336 -0.04(-0.74%)
Jul 07, 2009 5.785 5.817 5.619 5.633 1,015,759 -0.07(-1.29%)
Jul 06, 2009 5.577 5.711 5.554 5.707 997,886 +0.08(+1.39%)
Jul 02, 2009 5.757 5.766 5.628 5.628 1,153,052 -0.26(-4.39%)
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.