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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.091 5.126 5.082 5.100 977,759 -0.02(-0.34%)
Dec 30, 2021 5.143 5.152 5.108 5.117 950,567 -0.02(-0.34%)
Dec 29, 2021 5.117 5.165 5.108 5.135 1,955,854 +0.04(+0.85%)
Dec 28, 2021 5.100 5.131 5.082 5.091 1,261,187 -0.03(-0.51%)
Dec 27, 2021 5.091 5.135 5.061 5.117 2,179,994 +0.06(+1.20%)
Dec 23, 2021 5.030 5.074 5.022 5.056 2,055,968 +0.08(+1.57%)
Dec 22, 2021 4.935 4.995 4.926 4.978 2,021,689 +0.07(+1.42%)
Dec 21, 2021 4.900 4.926 4.891 4.909 3,096,742 +0.03(+0.71%)
Dec 20, 2021 4.822 4.891 4.774 4.874 4,827,247 +0.08(+1.63%)
Dec 17, 2021 4.787 4.865 4.761 4.796 4,389,753 -0.16(-3.16%)
Dec 16, 2021 5.030 5.048 4.930 4.952 2,691,035 -0.03(-0.70%)
Dec 15, 2021 5.004 5.013 4.909 4.987 3,259,407 +0.03(+0.53%)
Dec 14, 2021 4.987 5.061 4.935 4.961 3,236,594 +0.03(+0.53%)
Dec 13, 2021 5.004 5.022 4.935 4.935 2,551,886 -0.09(-1.73%)
Dec 10, 2021 4.978 5.030 4.961 5.022 2,765,614 +0.07(+1.40%)
Dec 09, 2021 5.056 5.082 4.926 4.952 4,100,414 -0.12(-2.40%)
Dec 08, 2021 5.117 5.143 5.056 5.074 5,920,419 +0.10(+1.92%)
Dec 07, 2021 4.952 4.987 4.943 4.978 9,060,179 +0.10(+2.14%)
Dec 06, 2021 4.796 4.909 4.770 4.874 2,457,568 +0.20(+4.28%)
Dec 03, 2021 4.770 4.770 4.657 4.674 2,410,679 -0.03(-0.74%)
Dec 02, 2021 4.648 4.744 4.644 4.709 1,932,014 +0.13(+2.85%)
Dec 01, 2021 4.735 4.752 4.578 4.578 4,216,425 -0.03(-0.57%)
Nov 30, 2021 4.709 4.731 4.587 4.605 3,511,302 -0.10(-2.21%)
Nov 29, 2021 4.804 4.810 4.700 4.709 3,200,872 -0.10(-1.99%)
Nov 26, 2021 4.856 4.870 4.757 4.804 2,414,553 -0.26(-5.15%)
Nov 24, 2021 5.100 5.143 5.030 5.065 1,949,825 -0.14(-2.67%)
Nov 23, 2021 5.247 5.265 5.169 5.204 2,517,050 -0.10(-1.80%)
Nov 22, 2021 5.247 5.334 5.226 5.300 3,218,513 -0.01(-0.16%)
Nov 19, 2021 5.326 5.343 5.269 5.308 5,131,806 -0.10(-1.77%)
Nov 18, 2021 5.334 5.421 5.395 5.404 2,711,119 -0.26(-4.60%)
Nov 17, 2021 5.673 5.699 5.647 5.664 1,083,668 -0.02(-0.31%)
Nov 16, 2021 5.725 5.751 5.682 5.682 1,670,903 -0.10(-1.65%)
Nov 15, 2021 5.795 5.821 5.760 5.777 1,582,320 -0.26(-4.32%)
Nov 12, 2021 6.038 6.073 6.012 6.038 711,543 +0.01(+0.14%)
Nov 11, 2021 6.003 6.047 5.995 6.029 977,735 +0.07(+1.17%)
Nov 10, 2021 6.012 5.960 727,151 +0.01(+0.15%)
Nov 09, 2021 5.986 6.012 5.938 5.951 829,423 -0.09(-1.44%)
Nov 08, 2021 6.038 6.064 6.012 6.038 634,037 +0.02(+0.29%)
Nov 05, 2021 6.055 6.081 5.977 6.021 978,134 -0.01(-0.14%)
Nov 04, 2021 6.116 6.116 5.986 6.029 1,267,073 -0.19(-3.07%)
Nov 03, 2021 6.099 6.255 6.090 6.220 873,491 +0.06(+0.99%)
Nov 02, 2021 6.194 6.194 6.142 6.160 1,275,470 -0.12(-1.94%)
Nov 01, 2021 6.273 6.294 6.247 6.281 2,025,613 +0.23(+3.73%)
Oct 29, 2021 6.064 6.151 6.029 6.055 2,715,821 +0.33(+5.77%)
Oct 28, 2021 5.630 5.734 5.621 5.725 1,313,114 +0.10(+1.70%)
Oct 27, 2021 5.656 5.671 5.612 5.630 1,338,971 -0.07(-1.22%)
Oct 26, 2021 5.717 5.699 1,104,846 -0.03(-0.46%)
Oct 25, 2021 5.743 5.756 5.708 5.725 1,391,385 -0.02(-0.30%)
Oct 22, 2021 5.743 5.786 5.717 5.743 1,614,973 +0.01(+0.15%)
Oct 21, 2021 5.769 5.786 5.708 5.734 1,537,994 -0.18(-3.08%)
Oct 20, 2021 5.812 5.921 5.799 5.916 808,383 +0.08(+1.34%)
Oct 19, 2021 5.821 5.860 5.808 5.838 1,345,782 -0.02(-0.30%)
Oct 18, 2021 5.795 5.882 5.773 5.856 1,244,228 +0.03(+0.45%)
Oct 15, 2021 5.821 5.864 5.777 5.830 1,238,600 +0.16(+2.76%)
Oct 14, 2021 5.699 5.717 5.640 5.673 1,407,828 -0.05(-0.91%)
Oct 13, 2021 5.812 5.812 5.682 5.725 1,199,629 -0.16(-2.66%)
Oct 12, 2021 5.890 5.899 5.847 5.882 1,001,742 +0.03(+0.59%)
Oct 11, 2021 5.925 5.942 5.847 5.847 1,050,641 -0.08(-1.32%)
Oct 08, 2021 5.925 5.969 5.916 5.925 893,992 +0.02(+0.33%)
Oct 07, 2021 5.957 5.991 5.897 5.906 1,769,822 +0.01(+0.15%)
Oct 06, 2021 5.863 5.923 5.820 5.897 2,168,759 +0.00(+0.00%)
Oct 05, 2021 5.820 5.963 5.803 5.897 2,817,109 +0.28(+5.04%)
Oct 04, 2021 5.631 5.696 5.589 5.614 2,242,950 +0.00(+0.00%)
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.