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 )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.691 5.721 5.640 5.649 2,242,683 -0.03(-0.45%)
Sep 29, 2021 5.614 5.700 5.580 5.674 1,583,371 -0.01(-0.15%)
Sep 28, 2021 5.751 5.786 5.666 5.683 3,664,486 -0.07(-1.19%)
Sep 27, 2021 5.726 5.786 5.726 5.751 1,671,109 +0.08(+1.36%)
Sep 24, 2021 5.631 5.683 5.631 5.674 1,369,577 +0.09(+1.69%)
Sep 23, 2021 5.486 5.597 5.486 5.580 975,805 +0.18(+3.33%)
Sep 22, 2021 5.409 5.460 5.391 5.400 1,168,889 +0.12(+2.27%)
Sep 21, 2021 5.323 5.366 5.246 5.280 1,893,737 +0.03(+0.65%)
Sep 20, 2021 5.314 5.370 5.186 5.246 4,334,858 -0.45(-7.97%)
Sep 17, 2021 5.829 5.871 5.691 5.700 3,103,970 -0.10(-1.77%)
Sep 16, 2021 5.769 5.811 5.717 5.803 1,267,529 +0.11(+1.96%)
Sep 15, 2021 5.640 5.691 5.624 5.691 976,402 +0.07(+1.22%)
Sep 14, 2021 5.734 5.751 5.606 5.623 1,162,667 -0.03(-0.46%)
Sep 13, 2021 5.606 5.670 5.589 5.649 2,492,030 +0.13(+2.33%)
Sep 10, 2021 5.580 5.597 5.520 5.520 978,874 -0.03(-0.62%)
Sep 09, 2021 5.546 5.597 5.529 5.554 1,119,423 -0.01(-0.15%)
Sep 08, 2021 5.614 5.653 5.554 5.563 1,310,317 -0.05(-0.92%)
Sep 07, 2021 5.631 5.679 5.614 5.614 951,036 -0.05(-0.91%)
Sep 03, 2021 5.683 5.709 5.631 5.666 845,476 +0.02(+0.30%)
Sep 02, 2021 5.666 5.696 5.631 5.649 969,925 -0.05(-0.90%)
Sep 01, 2021 5.683 5.734 5.670 5.700 1,968,822 +0.09(+1.68%)
Aug 31, 2021 5.546 5.623 5.529 5.606 3,025,043 +0.04(+0.77%)
Aug 30, 2021 5.623 5.623 5.554 5.563 865,115 -0.06(-1.07%)
Aug 27, 2021 5.563 5.657 5.559 5.623 2,513,066 +0.00(+0.00%)
Aug 26, 2021 5.683 5.700 5.606 5.623 1,002,684 -0.12(-2.09%)
Aug 25, 2021 5.691 5.769 5.653 5.743 1,523,058 +0.21(+3.72%)
Aug 24, 2021 5.494 5.563 5.486 5.537 1,011,788 -0.06(-1.07%)
Aug 23, 2021 5.597 5.623 5.567 5.597 1,883,941 +0.01(+0.15%)
Aug 20, 2021 5.537 5.589 5.511 5.589 1,161,651 -0.01(-0.15%)
Aug 19, 2021 5.631 5.653 5.559 5.597 1,479,880 -0.14(-2.39%)
Aug 18, 2021 5.709 5.803 5.704 5.734 1,291,466 +0.07(+1.21%)
Aug 17, 2021 5.726 5.751 5.606 5.666 1,604,244 -0.21(-3.50%)
Aug 16, 2021 5.880 5.880 5.829 5.871 990,544 -0.02(-0.29%)
Aug 13, 2021 5.897 5.914 5.867 5.889 1,044,509 -0.03(-0.43%)
Aug 12, 2021 5.923 5.931 5.889 5.914 1,053,441 -0.03(-0.43%)
Aug 11, 2021 5.880 5.949 5.863 5.940 1,183,239 +0.11(+1.91%)
Aug 10, 2021 5.769 5.841 5.747 5.829 983,750 +0.07(+1.19%)
Aug 09, 2021 5.751 5.794 5.726 5.760 969,259 -0.04(-0.74%)
Aug 06, 2021 5.760 5.803 5.743 5.803 1,017,912 +0.11(+1.96%)
Aug 05, 2021 5.666 5.726 5.657 5.691 1,125,400 +0.00(+0.00%)
Aug 04, 2021 5.666 5.717 5.653 5.691 1,556,793 +0.02(+0.30%)
Aug 03, 2021 5.614 5.674 5.554 5.674 1,610,791 +0.18(+3.28%)
Aug 02, 2021 5.563 5.594 5.473 5.494 1,695,846 +0.03(+0.63%)
Jul 30, 2021 5.469 5.511 5.447 5.460 2,017,463 -0.04(-0.78%)
Jul 29, 2021 5.520 5.533 5.469 5.503 966,505 +0.06(+1.10%)
Jul 28, 2021 5.443 5.460 5.374 5.443 3,355,378 -0.05(-0.94%)
Jul 27, 2021 5.451 5.520 5.426 5.494 1,415,731 +0.01(+0.16%)
Jul 26, 2021 5.426 5.520 5.426 5.486 1,364,015 +0.13(+2.40%)
Jul 23, 2021 5.374 5.400 5.336 5.357 1,642,264 +0.11(+2.12%)
Jul 22, 2021 5.340 5.340 5.229 5.246 1,529,198 -0.04(-0.81%)
Jul 21, 2021 5.160 5.289 5.160 5.289 4,045,909 +0.24(+4.75%)
Jul 20, 2021 4.920 5.074 4.907 5.049 1,836,158 +0.15(+2.97%)
Jul 19, 2021 4.963 4.971 4.881 4.903 4,870,956 -0.18(-3.54%)
Jul 16, 2021 5.186 5.194 5.074 5.083 1,426,821 -0.15(-2.95%)
Jul 15, 2021 5.203 5.263 5.186 5.237 1,189,949 -0.01(-0.16%)
Jul 14, 2021 5.271 5.297 5.203 5.246 1,102,382 +0.04(+0.82%)
Jul 13, 2021 5.229 5.233 5.169 5.203 1,543,361 -0.14(-2.57%)
Jul 12, 2021 5.237 5.340 5.216 5.340 1,104,100 +0.01(+0.16%)
Jul 09, 2021 5.203 5.331 5.186 5.331 2,007,059 +0.25(+4.89%)
Jul 08, 2021 5.143 5.151 5.040 5.083 2,925,714 -0.18(-3.42%)
Jul 07, 2021 5.237 5.289 5.186 5.263 1,695,462 -0.06(-1.13%)
Jul 06, 2021 5.469 5.473 5.314 5.323 2,063,681 -0.04(-0.80%)
Jul 02, 2021 5.443 5.443 5.349 5.366 1,091,375 -0.12(-2.19%)
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.