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 )

6.645 USD -0.125 (-1.85%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.290 9.335 9.190 9.290 1,777,578 -0.08(-0.85%)
Aug 28, 2015 9.300 9.380 9.236 9.370 2,223,971 -0.10(-1.06%)
Aug 27, 2015 9.340 9.470 9.315 9.470 3,934,978 +0.17(+1.83%)
Aug 26, 2015 9.300 9.320 9.113 9.300 3,209,696 +0.15(+1.64%)
Aug 25, 2015 9.430 9.440 9.120 9.150 4,594,389 +0.00(+0.00%)
Aug 24, 2015 9.090 9.450 8.965 9.150 7,195,788 -0.19(-2.03%)
Aug 21, 2015 9.560 9.620 9.310 9.340 3,216,192 -0.19(-1.99%)
Aug 20, 2015 9.670 9.680 9.530 9.530 2,724,921 -0.23(-2.36%)
Aug 19, 2015 9.720 9.840 9.695 9.760 1,949,857 -0.11(-1.11%)
Aug 18, 2015 9.960 9.960 9.870 9.870 1,459,854 -0.16(-1.60%)
Aug 17, 2015 9.900 10.03 9.850 10.03 1,977,490 -0.01(-0.10%)
Aug 14, 2015 10.01 10.07 9.960 10.04 1,929,110 -0.03(-0.30%)
Aug 13, 2015 10.09 10.12 10.05 10.07 1,388,653 -0.14(-1.37%)
Aug 12, 2015 10.11 10.21 10.04 10.21 2,312,463 -0.04(-0.39%)
Aug 11, 2015 10.27 10.30 10.18 10.25 1,266,447 -0.09(-0.87%)
Aug 10, 2015 10.21 10.34 10.21 10.34 1,082,082 +0.16(+1.57%)
Aug 07, 2015 10.03 10.20 10.02 10.18 1,607,788 +0.06(+0.59%)
Aug 06, 2015 10.11 10.13 10.04 10.12 3,009,356 +0.07(+0.70%)
Aug 05, 2015 10.04 10.10 9.995 10.05 1,258,953 +0.08(+0.80%)
Aug 04, 2015 9.960 10.01 9.940 9.970 2,628,428 -0.16(-1.58%)
Aug 03, 2015 10.17 10.19 10.06 10.13 1,217,030 +0.01(+0.10%)
Jul 31, 2015 10.02 10.19 9.990 10.12 2,833,691 +0.04(+0.40%)
Jul 30, 2015 10.09 10.11 10.00 10.08 1,731,507 -0.14(-1.37%)
Jul 29, 2015 10.18 10.29 10.17 10.22 2,993,625 -0.06(-0.58%)
Jul 28, 2015 10.25 10.30 10.20 10.28 1,374,211 +0.17(+1.68%)
Jul 27, 2015 10.17 10.18 10.08 10.11 1,703,795 -0.01(-0.10%)
Jul 24, 2015 10.17 10.21 10.10 10.12 1,541,310 -0.14(-1.36%)
Jul 23, 2015 10.30 10.35 10.23 10.26 1,579,632 -0.02(-0.19%)
Jul 22, 2015 10.25 10.29 10.21 10.28 1,412,856 +0.07(+0.69%)
Jul 21, 2015 10.18 10.25 10.17 10.21 1,947,829 +0.02(+0.20%)
Jul 20, 2015 10.22 10.24 10.18 10.19 988,973 +0.04(+0.39%)
Jul 17, 2015 10.20 10.20 10.12 10.15 851,678 -0.06(-0.59%)
Jul 16, 2015 10.19 10.25 10.18 10.21 1,667,165 +0.17(+1.69%)
Jul 15, 2015 10.10 10.11 9.995 10.04 1,641,786 -0.10(-0.99%)
Jul 14, 2015 10.06 10.16 10.05 10.14 1,508,220 +0.09(+0.90%)
Jul 13, 2015 10.13 10.15 10.05 10.05 1,608,251 -0.06(-0.59%)
Jul 10, 2015 10.12 10.15 10.04 10.11 2,834,026 +0.52(+5.42%)
Jul 09, 2015 9.640 9.700 9.550 9.590 2,041,859 +0.24(+2.57%)
Jul 08, 2015 9.350 9.410 9.275 9.350 2,794,912 -0.14(-1.48%)
Jul 07, 2015 9.250 9.530 9.130 9.490 3,788,152 +0.04(+0.42%)
Jul 06, 2015 9.380 9.550 9.370 9.450 2,693,253 -0.36(-3.67%)
Jul 02, 2015 9.840 9.810 9.810 9.810 1,426,200 -0.08(-0.81%)
Jul 01, 2015 9.960 9.980 9.830 9.890 1,948,805 +0.02(+0.20%)
Jun 30, 2015 10.01 10.03 9.770 9.870 2,503,227 +0.07(+0.71%)
Jun 29, 2015 9.920 9.990 9.780 9.800 3,259,088 -0.68(-6.49%)
Jun 26, 2015 10.51 10.58 10.44 10.48 2,226,341 +0.10(+0.96%)
Jun 25, 2015 10.42 10.44 10.33 10.38 1,523,811 +0.01(+0.10%)
Jun 24, 2015 10.41 10.46 10.37 10.37 1,647,508 -0.12(-1.14%)
Jun 23, 2015 10.54 10.59 10.48 10.49 1,542,613 -0.16(-1.50%)
Jun 22, 2015 10.59 10.75 10.56 10.65 3,313,952 +0.40(+3.90%)
Jun 19, 2015 10.21 10.27 10.18 10.25 1,626,629 +0.05(+0.49%)
Jun 18, 2015 10.06 10.42 10.04 10.20 3,022,289 +0.24(+2.41%)
Jun 17, 2015 10.05 10.07 9.890 9.960 2,047,324 -0.07(-0.70%)
Jun 16, 2015 9.940 10.07 9.930 10.03 2,705,763 +0.01(+0.10%)
Jun 15, 2015 9.900 10.03 9.880 10.02 3,494,242 -0.19(-1.86%)
Jun 12, 2015 10.06 10.21 10.00 10.21 3,243,969 -0.03(-0.29%)
Jun 11, 2015 10.20 10.26 10.12 10.24 1,244,934 +0.02(+0.20%)
Jun 10, 2015 10.05 10.24 10.04 10.22 1,741,712 +0.32(+3.23%)
Jun 09, 2015 9.880 9.960 9.810 9.900 1,017,509 +0.01(+0.10%)
Jun 08, 2015 9.930 9.940 9.860 9.890 1,268,324 -0.08(-0.80%)
Jun 05, 2015 9.910 10.03 9.860 9.970 1,625,046 -0.10(-0.99%)
Jun 04, 2015 10.18 10.36 10.04 10.07 1,496,653 -0.18(-1.76%)
Jun 03, 2015 10.19 10.34 10.19 10.25 1,361,994 +0.16(+1.59%)
Jun 02, 2015 10.11 10.14 10.04 10.09 1,637,458 +0.26(+2.64%)
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.