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 )

5.890 +0.070 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.106 6.138 6.051 6.060 2,090,333 -0.03(-0.45%)
Sep 29, 2021 6.023 6.115 5.987 6.088 1,475,810 -0.01(-0.15%)
Sep 28, 2021 6.171 6.207 6.079 6.097 3,415,552 -0.07(-1.19%)
Sep 27, 2021 6.143 6.207 6.143 6.171 1,557,587 +0.08(+1.36%)
Sep 24, 2021 6.042 6.097 6.042 6.088 1,276,539 +0.10(+1.69%)
Sep 23, 2021 5.885 6.005 5.885 5.987 909,517 +0.19(+3.33%)
Sep 22, 2021 5.803 5.858 5.784 5.794 1,089,484 +0.13(+2.27%)
Sep 21, 2021 5.711 5.757 5.628 5.665 1,765,092 +0.04(+0.65%)
Sep 20, 2021 5.702 5.761 5.564 5.628 4,040,384 -0.49(-7.97%)
Sep 17, 2021 6.253 6.299 6.106 6.115 2,893,112 -0.11(-1.77%)
Sep 16, 2021 6.189 6.235 6.134 6.226 1,181,424 +0.12(+1.96%)
Sep 15, 2021 6.051 6.106 6.034 6.106 910,073 +0.07(+1.22%)
Sep 14, 2021 6.152 6.171 6.014 6.033 1,083,685 -0.03(-0.46%)
Sep 13, 2021 6.014 6.083 5.996 6.060 2,322,743 +0.14(+2.33%)
Sep 10, 2021 5.987 6.005 5.922 5.922 912,377 -0.04(-0.62%)
Sep 09, 2021 5.950 6.005 5.931 5.959 1,043,379 -0.01(-0.15%)
Sep 08, 2021 6.023 6.065 5.959 5.968 1,221,305 -0.06(-0.92%)
Sep 07, 2021 6.042 6.092 6.023 6.023 886,430 -0.06(-0.91%)
Sep 03, 2021 6.097 6.125 6.042 6.079 788,041 +0.02(+0.30%)
Sep 02, 2021 6.079 6.111 6.042 6.060 904,037 -0.06(-0.90%)
Sep 01, 2021 6.097 6.152 6.083 6.115 1,835,077 +0.10(+1.68%)
Aug 31, 2021 5.950 6.033 5.931 6.014 2,819,547 +0.05(+0.77%)
Aug 30, 2021 6.033 6.033 5.959 5.968 806,346 -0.06(-1.07%)
Aug 27, 2021 5.968 6.069 5.964 6.033 2,342,349 +0.00(+0.00%)
Aug 26, 2021 6.097 6.115 6.014 6.033 934,570 -0.13(-2.09%)
Aug 25, 2021 6.106 6.189 6.065 6.161 1,419,594 +0.22(+3.72%)
Aug 24, 2021 5.895 5.968 5.885 5.941 943,055 -0.06(-1.07%)
Aug 23, 2021 6.005 6.033 5.973 6.005 1,755,961 +0.01(+0.15%)
Aug 20, 2021 5.941 5.996 5.913 5.996 1,082,738 -0.01(-0.15%)
Aug 19, 2021 6.042 6.065 5.964 6.005 1,379,349 -0.15(-2.39%)
Aug 18, 2021 6.125 6.226 6.119 6.152 1,203,734 +0.07(+1.21%)
Aug 17, 2021 6.143 6.171 6.014 6.079 1,495,265 -0.22(-3.50%)
Aug 16, 2021 6.309 6.309 6.253 6.299 923,255 -0.02(-0.29%)
Aug 13, 2021 6.327 6.345 6.295 6.318 973,553 -0.03(-0.43%)
Aug 12, 2021 6.354 6.364 6.318 6.345 981,879 -0.03(-0.43%)
Aug 11, 2021 6.309 6.382 6.290 6.373 1,102,860 +0.12(+1.91%)
Aug 10, 2021 6.189 6.267 6.166 6.253 916,923 +0.07(+1.19%)
Aug 09, 2021 6.171 6.217 6.143 6.180 903,416 -0.05(-0.74%)
Aug 06, 2021 6.180 6.226 6.161 6.226 948,763 +0.12(+1.96%)
Aug 05, 2021 6.079 6.143 6.069 6.106 1,048,950 +0.00(+0.00%)
Aug 04, 2021 6.079 6.134 6.065 6.106 1,451,038 +0.02(+0.30%)
Aug 03, 2021 6.023 6.088 5.959 6.088 1,501,367 +0.19(+3.28%)
Aug 02, 2021 5.968 6.002 5.872 5.895 1,580,644 +0.04(+0.63%)
Jul 30, 2021 5.867 5.913 5.844 5.858 1,880,413 -0.05(-0.78%)
Jul 29, 2021 5.922 5.936 5.867 5.904 900,848 +0.06(+1.10%)
Jul 28, 2021 5.840 5.858 5.766 5.840 3,127,442 -0.06(-0.94%)
Jul 27, 2021 5.849 5.922 5.821 5.895 1,319,558 +0.01(+0.16%)
Jul 26, 2021 5.821 5.922 5.821 5.885 1,271,355 +0.14(+2.40%)
Jul 23, 2021 5.766 5.794 5.725 5.748 1,530,702 +0.12(+2.12%)
Jul 22, 2021 5.729 5.729 5.610 5.628 1,425,317 -0.05(-0.81%)
Jul 21, 2021 5.536 5.674 5.536 5.674 3,771,063 +0.26(+4.75%)
Jul 20, 2021 5.279 5.444 5.265 5.416 1,711,425 +0.16(+2.97%)
Jul 19, 2021 5.325 5.334 5.237 5.260 4,540,063 -0.19(-3.54%)
Jul 16, 2021 5.564 5.573 5.444 5.453 1,329,895 -0.17(-2.95%)
Jul 15, 2021 5.582 5.646 5.564 5.619 1,109,113 -0.01(-0.16%)
Jul 14, 2021 5.656 5.683 5.582 5.628 1,027,495 +0.05(+0.82%)
Jul 13, 2021 5.610 5.614 5.545 5.582 1,438,518 -0.15(-2.57%)
Jul 12, 2021 5.619 5.729 5.596 5.729 1,029,097 +0.01(+0.16%)
Jul 09, 2021 5.582 5.720 5.564 5.720 1,870,716 +0.27(+4.89%)
Jul 08, 2021 5.518 5.527 5.407 5.453 2,726,965 -0.19(-3.42%)
Jul 07, 2021 5.619 5.674 5.564 5.646 1,580,286 -0.06(-1.13%)
Jul 06, 2021 5.867 5.872 5.702 5.711 1,923,492 -0.05(-0.80%)
Jul 02, 2021 5.840 5.840 5.738 5.757 1,017,236 -0.13(-2.19%)
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.