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 )

6.170 USD -0.190 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.930 9.970 9.820 9.890 1,458,793 -0.07(-0.70%)
May 28, 2015 9.900 9.970 9.800 9.960 1,409,270 +0.01(+0.10%)
May 27, 2015 9.780 9.990 9.740 9.950 2,988,241 +0.19(+1.95%)
May 26, 2015 9.880 9.880 9.710 9.760 2,240,655 -0.46(-4.50%)
May 22, 2015 10.27 10.22 10.22 10.22 908,800 -0.12(-1.16%)
May 21, 2015 10.24 10.37 10.22 10.34 1,222,670 +0.04(+0.39%)
May 20, 2015 10.29 10.34 10.25 10.30 983,502 +0.10(+0.98%)
May 19, 2015 10.19 10.25 10.17 10.20 1,335,567 +0.01(+0.10%)
May 18, 2015 10.20 10.24 10.15 10.19 1,541,408 -0.21(-2.02%)
May 15, 2015 10.31 10.40 10.27 10.40 1,193,547 -0.01(-0.10%)
May 14, 2015 10.38 10.46 10.35 10.41 2,033,609 +0.19(+1.86%)
May 13, 2015 10.27 10.34 10.21 10.22 1,422,534 +0.10(+0.99%)
May 12, 2015 10.12 10.17 10.08 10.12 1,081,493 +0.00(+0.00%)
May 11, 2015 10.11 10.16 10.09 10.12 959,478 -0.13(-1.27%)
May 08, 2015 10.14 10.27 10.14 10.25 1,081,620 +0.17(+1.69%)
May 07, 2015 10.09 10.15 10.01 10.08 1,966,129 -0.01(-0.10%)
May 06, 2015 10.07 10.19 10.02 10.09 2,524,924 +0.26(+2.64%)
May 05, 2015 9.970 9.970 9.820 9.830 2,361,969 -0.24(-2.38%)
May 04, 2015 10.12 10.14 10.04 10.07 807,271 -0.04(-0.40%)
May 01, 2015 10.07 10.13 10.03 10.11 998,159 +0.09(+0.90%)
Apr 30, 2015 10.01 10.10 9.980 10.02 3,271,416 -0.07(-0.69%)
Apr 29, 2015 10.11 10.23 10.05 10.09 2,826,493 -0.27(-2.61%)
Apr 28, 2015 10.31 10.36 10.28 10.36 1,882,913 +0.09(+0.88%)
Apr 27, 2015 10.31 10.37 10.27 10.27 1,441,166 +0.09(+0.88%)
Apr 24, 2015 10.16 10.19 10.03 10.18 1,701,023 +0.03(+0.30%)
Apr 23, 2015 9.950 10.20 9.930 10.15 1,773,147 +0.17(+1.70%)
Apr 22, 2015 9.940 9.990 9.860 9.980 1,084,497 +0.06(+0.60%)
Apr 21, 2015 9.940 9.980 9.900 9.920 2,163,119 +0.11(+1.12%)
Apr 20, 2015 9.780 9.870 9.760 9.810 1,231,461 -0.11(-1.11%)
Apr 17, 2015 9.880 9.940 9.835 9.920 1,803,429 -0.20(-1.98%)
Apr 16, 2015 10.16 10.17 10.05 10.12 3,987,428 -0.17(-1.65%)
Apr 15, 2015 10.27 10.32 10.19 10.29 2,366,577 +0.11(+1.08%)
Apr 14, 2015 10.14 10.21 10.11 10.18 2,176,495 +0.01(+0.10%)
Apr 13, 2015 10.19 10.27 10.16 10.17 1,308,644 +0.06(+0.59%)
Apr 10, 2015 10.10 10.12 10.03 10.11 4,128,735 -0.20(-1.94%)
Apr 09, 2015 10.33 10.34 10.24 10.31 6,815,711 -0.10(-0.96%)
Apr 08, 2015 10.45 10.46 10.31 10.41 5,671,592 -0.08(-0.76%)
Apr 07, 2015 10.54 10.61 10.49 10.49 15,261,686 -0.10(-0.94%)
Apr 06, 2015 10.46 10.66 10.42 10.59 2,023,056 +0.13(+1.24%)
Apr 02, 2015 10.42 10.46 10.46 10.46 1,755,900 +0.16(+1.55%)
Apr 01, 2015 10.25 10.33 10.15 10.30 1,863,612 +0.27(+2.69%)
Mar 31, 2015 10.01 10.11 9.995 10.03 1,505,045 -0.08(-0.79%)
Mar 30, 2015 10.18 10.21 10.10 10.11 2,167,031 +0.00(+0.00%)
Mar 27, 2015 10.11 10.17 10.05 10.11 1,683,910 -0.05(-0.49%)
Mar 26, 2015 10.15 10.19 10.01 10.16 1,630,738 -0.03(-0.29%)
Mar 25, 2015 10.22 10.26 10.18 10.19 3,631,961 -0.17(-1.64%)
Mar 24, 2015 10.33 10.42 10.30 10.36 2,098,117 +0.11(+1.07%)
Mar 23, 2015 10.22 10.28 10.18 10.25 1,233,991 +0.19(+1.89%)
Mar 20, 2015 9.920 10.14 9.890 10.06 2,340,908 +0.46(+4.79%)
Mar 19, 2015 9.650 9.680 9.590 9.600 1,427,720 -0.11(-1.13%)
Mar 18, 2015 9.540 9.770 9.465 9.710 2,511,357 +0.07(+0.73%)
Mar 17, 2015 9.580 9.660 9.520 9.640 1,516,979 -0.06(-0.62%)
Mar 16, 2015 9.660 9.730 9.660 9.700 1,394,798 +0.08(+0.83%)
Mar 13, 2015 9.590 9.620 9.500 9.620 1,777,127 -0.04(-0.41%)
Mar 12, 2015 9.610 9.660 9.590 9.660 1,513,311 +0.15(+1.58%)
Mar 11, 2015 9.400 9.540 9.370 9.510 1,267,963 +0.01(+0.11%)
Mar 10, 2015 9.530 9.560 9.467 9.500 1,456,812 -0.25(-2.56%)
Mar 09, 2015 9.700 9.770 9.660 9.750 1,263,249 +0.04(+0.41%)
Mar 06, 2015 9.770 9.820 9.690 9.710 1,809,723 -0.18(-1.82%)
Mar 05, 2015 9.870 9.910 9.810 9.890 1,223,263 +0.03(+0.30%)
Mar 04, 2015 9.840 9.860 9.750 9.860 1,578,871 -0.04(-0.40%)
Mar 03, 2015 9.900 9.920 9.850 9.900 1,496,738 -0.12(-1.20%)
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.