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 )

11.87 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.987 5.173 4.982 5.146 3,360,840 +0.16(+3.18%)
Dec 28, 2012 4.982 5.009 4.951 4.987 1,346,882 -0.10(-2.04%)
Dec 27, 2012 5.091 5.102 5.036 5.091 863,684 +0.08(+1.53%)
Dec 26, 2012 5.025 5.064 4.987 5.014 840,211 -0.02(-0.43%)
Dec 24, 2012 5.075 5.167 5.014 5.036 469,780 -0.04(-0.86%)
Dec 21, 2012 4.965 5.080 4.960 5.080 1,786,053 -0.01(-0.21%)
Dec 20, 2012 5.020 5.091 5.009 5.091 2,443,851 +0.07(+1.41%)
Dec 19, 2012 5.080 5.096 5.004 5.020 3,291,920 +0.04(+0.88%)
Dec 18, 2012 4.922 4.987 4.916 4.976 1,287,538 +0.07(+1.45%)
Dec 17, 2012 4.862 4.911 4.862 4.905 757,901 +0.05(+1.13%)
Dec 14, 2012 4.818 4.889 4.812 4.851 2,560,027 +0.07(+1.49%)
Dec 13, 2012 4.774 4.812 4.758 4.780 655,787 +0.02(+0.46%)
Dec 12, 2012 4.714 4.832 4.714 4.758 1,672,005 +0.04(+0.93%)
Dec 11, 2012 4.665 4.714 4.657 4.714 993,075 +0.14(+2.98%)
Dec 10, 2012 4.545 4.599 4.528 4.578 959,136 -0.09(-1.87%)
Dec 07, 2012 4.654 4.665 4.599 4.665 2,219,107 -0.03(-0.70%)
Dec 06, 2012 4.687 4.709 4.646 4.698 657,530 +0.00(+0.00%)
Dec 05, 2012 4.665 4.709 4.643 4.698 1,511,842 +0.06(+1.30%)
Dec 04, 2012 4.643 4.665 4.627 4.638 1,650,575 +0.02(+0.47%)
Nov 30, 2012 4.599 4.643 4.588 4.616 1,998,501 +0.02(+0.36%)
Nov 29, 2012 4.594 4.621 4.564 4.599 981,440 +0.09(+1.94%)
Nov 28, 2012 4.408 4.556 4.386 4.512 2,952,404 +0.04(+0.85%)
Nov 27, 2012 4.517 4.531 4.466 4.474 2,187,590 -0.08(-1.68%)
Nov 26, 2012 4.512 4.550 4.512 4.550 2,310,766 -0.01(-0.12%)
Nov 23, 2012 4.517 4.556 4.512 4.556 648,920 +0.13(+2.96%)
Nov 21, 2012 4.425 4.444 4.408 4.425 597,346 +0.05(+1.12%)
Nov 20, 2012 4.354 4.405 4.332 4.375 803,634 +0.02(+0.38%)
Nov 19, 2012 4.288 4.381 4.288 4.359 1,153,241 +0.06(+1.40%)
Nov 16, 2012 4.321 4.332 4.233 4.299 1,196,050 -0.04(-1.01%)
Nov 15, 2012 4.359 4.403 4.326 4.343 1,103,429 +0.06(+1.40%)
Nov 14, 2012 4.375 4.392 4.272 4.283 1,719,048 +0.02(+0.51%)
Nov 13, 2012 4.179 4.354 4.162 4.261 1,372,629 +0.08(+1.83%)
Nov 12, 2012 4.173 4.217 4.157 4.184 861,788 -0.03(-0.65%)
Nov 09, 2012 4.135 4.244 4.130 4.212 1,055,674 -0.02(-0.52%)
Nov 08, 2012 4.233 4.343 4.195 4.233 1,947,434 -0.04(-1.02%)
Nov 07, 2012 4.304 4.310 4.212 4.277 1,566,953 -0.15(-3.45%)
Nov 06, 2012 4.403 4.463 4.370 4.430 758,670 +0.01(+0.25%)
Nov 05, 2012 4.425 4.430 4.381 4.419 1,287,503 -0.10(-2.29%)
Nov 02, 2012 4.567 4.567 4.501 4.523 923,209 -0.02(-0.36%)
Nov 01, 2012 4.572 4.594 4.512 4.539 952,615 +0.01(+0.12%)
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%)
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.