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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.60 10.63 10.44 10.49 3,157,065 +0.02(+0.20%)
Nov 29, 2007 10.42 10.55 10.42 10.46 3,923,875 -0.00(-0.04%)
Nov 28, 2007 10.28 10.50 10.28 10.47 3,119,654 +0.28(+2.73%)
Nov 27, 2007 10.14 10.21 10.09 10.19 3,245,212 +0.18(+1.77%)
Nov 26, 2007 10.28 10.29 10.01 10.01 3,269,576 -0.21(-2.06%)
Nov 23, 2007 10.24 10.28 10.19 10.22 1,067,043 +0.18(+1.81%)
Nov 21, 2007 10.06 10.15 9.984 10.04 4,152,839 -0.14(-1.33%)
Nov 20, 2007 10.22 10.28 10.03 10.18 5,862,852 +0.12(+1.22%)
Nov 19, 2007 10.16 10.17 10.04 10.06 6,603,183 -0.26(-2.54%)
Nov 16, 2007 10.28 10.38 10.23 10.32 4,300,656 +0.04(+0.41%)
Nov 15, 2007 10.39 10.44 10.19 10.28 4,645,864 -0.11(-1.06%)
Nov 14, 2007 10.55 10.55 10.36 10.38 3,922,586 -0.03(-0.28%)
Nov 13, 2007 10.22 10.43 10.19 10.41 4,820,996 +0.47(+4.71%)
Nov 12, 2007 10.05 10.17 9.933 9.946 4,155,540 -0.16(-1.55%)
Nov 09, 2007 10.15 10.26 10.04 10.10 6,967,276 -0.16(-1.60%)
Nov 08, 2007 10.26 10.31 10.05 10.27 6,522,950 +0.08(+0.83%)
Nov 07, 2007 10.49 10.49 10.17 10.18 5,785,454 -0.42(-3.94%)
Nov 06, 2007 10.57 10.61 10.47 10.60 8,649,258 +0.09(+0.84%)
Nov 05, 2007 10.43 10.52 10.38 10.51 7,791,161 +0.03(+0.28%)
Nov 02, 2007 10.38 10.52 10.33 10.48 5,002,311 +0.14(+1.31%)
Nov 01, 2007 10.41 10.46 10.31 10.35 4,449,894 -0.31(-2.89%)
Oct 31, 2007 10.55 10.65 10.46 10.65 6,102,170 +0.27(+2.64%)
Oct 30, 2007 10.38 10.43 10.37 10.38 3,197,954 +0.04(+0.37%)
Oct 29, 2007 10.34 10.36 10.30 10.34 2,968,649 +0.10(+0.95%)
Oct 26, 2007 10.19 10.26 10.10 10.25 6,937,191 +0.35(+3.54%)
Oct 25, 2007 9.992 10.03 9.857 9.895 7,126,937 -0.21(-2.05%)
Oct 24, 2007 10.07 10.10 9.878 10.10 4,439,471 -0.15(-1.44%)
Oct 23, 2007 10.22 10.26 10.14 10.25 3,162,895 +0.10(+0.96%)
Oct 22, 2007 10.04 10.16 9.996 10.15 4,380,249 -0.04(-0.41%)
Oct 19, 2007 10.29 10.34 10.18 10.19 5,942,983 -0.20(-1.91%)
Oct 18, 2007 10.28 10.41 10.27 10.39 4,419,575 +0.13(+1.28%)
Oct 17, 2007 10.27 10.28 10.17 10.26 4,895,475 +0.05(+0.54%)
Oct 16, 2007 10.27 10.28 10.19 10.21 5,367,709 -0.17(-1.67%)
Oct 15, 2007 10.44 10.45 10.33 10.38 11,490,605 -0.05(-0.49%)
Oct 12, 2007 10.38 10.47 10.37 10.43 4,945,458 +0.13(+1.23%)
Oct 11, 2007 10.35 10.53 10.25 10.30 5,906,976 +0.09(+0.87%)
Oct 10, 2007 10.22 10.25 10.17 10.22 5,349,111 -0.03(-0.29%)
Oct 09, 2007 10.14 10.25 10.13 10.25 7,310,523 +0.12(+1.17%)
Oct 08, 2007 10.16 10.17 10.09 10.13 2,561,679 -0.07(-0.70%)
Oct 05, 2007 10.17 10.26 10.17 10.20 5,884,709 +0.11(+1.13%)
Oct 04, 2007 10.07 10.14 10.05 10.09 3,782,113 -0.03(-0.33%)
Oct 03, 2007 10.26 10.29 10.09 10.12 6,081,087 -0.10(-0.99%)
Oct 02, 2007 10.24 10.24 10.12 10.22 4,939,299 +0.25(+2.54%)
Oct 01, 2007 9.752 10.00 9.743 9.967 5,468,264 +0.14(+1.42%)
Sep 28, 2007 9.844 9.887 9.773 9.828 6,645,822 -0.03(-0.26%)
Sep 27, 2007 9.815 9.891 9.790 9.853 8,410,030 +0.10(+1.04%)
Sep 26, 2007 9.785 9.798 9.642 9.752 12,450,701 +0.10(+1.01%)
Sep 25, 2007 9.688 9.781 9.638 9.654 13,993,537 -0.14(-1.46%)
Sep 24, 2007 9.878 9.895 9.777 9.798 7,313,602 -0.04(-0.43%)
Sep 21, 2007 9.905 9.920 9.840 9.840 9,698,803 +0.05(+0.56%)
Sep 20, 2007 9.832 9.887 9.756 9.785 15,134,614 -0.03(-0.26%)
Sep 19, 2007 9.887 9.958 9.790 9.811 24,050,068 +0.15(+1.53%)
Sep 18, 2007 9.367 9.701 9.283 9.663 16,030,041 +0.56(+6.17%)
Sep 17, 2007 9.161 9.186 9.080 9.101 14,424,668 -0.20(-2.18%)
Sep 14, 2007 9.287 9.313 9.237 9.304 27,908,902 -0.09(-0.99%)
Sep 13, 2007 9.460 9.477 9.397 9.397 35,572,224 -0.05(-0.58%)
Sep 12, 2007 9.401 9.498 9.359 9.452 9,839,750 -0.08(-0.89%)
Sep 11, 2007 9.422 9.549 9.410 9.536 9,536,536 +0.16(+1.71%)
Sep 10, 2007 9.460 9.469 9.313 9.376 6,406,805 -0.08(-0.85%)
Sep 07, 2007 9.557 9.595 9.427 9.456 19,748,196 -0.26(-2.65%)
Sep 06, 2007 9.671 10.06 9.587 9.714 44,604,352 -0.04(-0.39%)
Sep 05, 2007 9.730 10.09 9.676 9.752 8,668,114 -0.20(-1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.