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 (%)
Oct 31, 2012 4.490 4.578 4.457 4.534 1,492,722 +0.13(+2.98%)
Oct 26, 2012 4.375 4.403 4.403 4.403 759,187 +0.00(+0.00%)
Oct 25, 2012 4.435 4.435 4.370 4.403 743,736 -0.02(-0.49%)
Oct 24, 2012 4.463 4.479 4.403 4.425 773,286 -0.04(-0.86%)
Oct 23, 2012 4.408 4.468 4.370 4.463 1,127,477 -0.07(-1.45%)
Oct 19, 2012 4.649 4.649 4.523 4.528 1,577,307 -0.18(-3.83%)
Oct 18, 2012 4.692 4.780 4.681 4.709 1,745,141 -0.03(-0.58%)
Oct 17, 2012 4.692 4.763 4.670 4.736 2,939,551 +0.23(+5.22%)
Oct 16, 2012 4.441 4.528 4.430 4.501 2,606,237 +0.28(+6.60%)
Oct 15, 2012 4.212 4.249 4.173 4.222 797,986 +0.04(+0.91%)
Oct 12, 2012 4.233 4.255 4.179 4.184 2,899,056 -0.04(-0.91%)
Oct 11, 2012 4.228 4.288 4.206 4.222 2,749,485 +0.07(+1.71%)
Oct 10, 2012 4.168 4.195 4.124 4.151 2,120,462 -0.05(-1.17%)
Oct 09, 2012 4.293 4.293 4.201 4.201 1,549,854 -0.17(-3.88%)
Oct 08, 2012 4.386 4.392 4.343 4.370 1,056,829 -0.03(-0.62%)
Oct 05, 2012 4.337 4.474 4.337 4.397 2,804,823 +0.12(+2.81%)
Oct 04, 2012 4.283 4.304 4.244 4.277 866,097 +0.01(+0.26%)
Oct 03, 2012 4.261 4.288 4.222 4.266 1,108,543 -0.04(-1.01%)
Oct 02, 2012 4.370 4.381 4.288 4.310 1,778,800 +0.08(+1.94%)
Oct 01, 2012 4.277 4.310 4.214 4.228 1,806,590 -0.01(-0.13%)
Sep 28, 2012 4.272 4.277 4.212 4.233 3,501,115 -0.11(-2.52%)
Sep 27, 2012 4.304 4.397 4.255 4.343 1,762,622 +0.07(+1.53%)
Sep 26, 2012 4.304 4.321 4.233 4.277 2,714,852 -0.13(-3.00%)
Sep 25, 2012 4.517 4.544 4.409 4.409 1,660,660 -0.08(-1.68%)
Sep 24, 2012 4.447 4.511 4.425 4.485 1,192,388 +0.01(+0.12%)
Sep 21, 2012 4.495 4.538 4.474 4.479 2,974,446 +0.11(+2.59%)
Sep 20, 2012 4.355 4.393 4.339 4.366 6,504,822 -0.17(-3.68%)
Sep 19, 2012 4.501 4.554 4.462 4.533 1,750,771 +0.01(+0.24%)
Sep 18, 2012 4.538 4.550 4.495 4.522 1,818,446 -0.14(-3.00%)
Sep 17, 2012 4.678 4.726 4.635 4.662 2,372,187 +0.02(+0.35%)
Sep 14, 2012 4.694 4.759 4.640 4.646 2,610,522 +0.03(+0.70%)
Sep 13, 2012 4.479 4.646 4.442 4.614 5,724,052 +0.04(+0.82%)
Sep 12, 2012 4.587 4.608 4.541 4.576 1,980,624 +0.05(+1.19%)
Sep 11, 2012 4.409 4.538 4.409 4.522 3,895,142 +0.11(+2.56%)
Sep 10, 2012 4.377 4.479 4.366 4.409 3,553,460 -0.04(-0.85%)
Sep 07, 2012 4.399 4.452 4.377 4.447 2,747,787 +0.12(+2.86%)
Sep 06, 2012 4.146 4.340 4.146 4.323 4,631,052 +0.24(+5.93%)
Sep 05, 2012 4.097 4.119 4.065 4.081 4,582,681 -0.04(-1.04%)
Sep 04, 2012 4.081 4.135 4.054 4.124 3,844,115 +0.08(+1.86%)
Aug 31, 2012 4.022 4.087 3.963 4.049 4,463,296 +0.19(+5.02%)
Aug 30, 2012 3.898 3.904 3.831 3.855 2,433,127 -0.08(-1.92%)
Aug 29, 2012 3.920 3.947 3.904 3.931 4,190,195 +0.04(+0.97%)
Aug 27, 2012 3.877 3.941 3.861 3.893 2,036,719 +0.05(+1.26%)
Aug 24, 2012 3.775 3.866 3.737 3.845 1,634,785 +0.02(+0.56%)
Aug 23, 2012 3.823 3.866 3.759 3.823 1,358,395 -0.10(-2.60%)
Aug 22, 2012 3.898 3.936 3.861 3.925 898,005 -0.03(-0.68%)
Aug 21, 2012 3.909 3.990 3.909 3.952 1,008,947 +0.05(+1.24%)
Aug 20, 2012 3.898 3.920 3.855 3.904 1,154,759 -0.08(-2.02%)
Aug 17, 2012 3.974 3.995 3.947 3.984 3,171,255 +0.04(+1.09%)
Aug 16, 2012 3.866 3.968 3.861 3.941 2,159,427 +0.15(+3.97%)
Aug 15, 2012 3.764 3.796 3.764 3.791 701,929 +0.03(+0.71%)
Aug 14, 2012 3.791 3.796 3.753 3.764 5,432,428 +0.00(+0.00%)
Aug 13, 2012 3.775 3.807 3.710 3.764 1,042,009 +0.04(+1.01%)
Aug 10, 2012 3.716 3.744 3.673 3.726 1,672,099 -0.01(-0.29%)
Aug 09, 2012 3.737 3.780 3.710 3.737 1,309,984 -0.07(-1.84%)
Aug 08, 2012 3.753 3.812 3.732 3.807 1,692,366 +0.01(+0.28%)
Aug 07, 2012 3.791 3.845 3.780 3.796 2,480,300 +0.10(+2.77%)
Aug 06, 2012 3.699 3.788 3.694 3.694 2,992,104 +0.08(+2.23%)
Aug 03, 2012 3.431 3.613 3.425 3.613 7,083,974 +0.37(+11.26%)
Aug 02, 2012 3.237 3.355 3.212 3.248 21,017,520 -0.37(-10.25%)
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.