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 )

8.085 +0.065 (+0.81%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 3, 2023 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 (%)
Oct 02, 2023 8.160 8.175 8.000 8.020 1,077,759 -0.03(-0.37%)
Sep 29, 2023 8.170 8.190 8.030 8.050 922,553 -0.01(-0.12%)
Sep 28, 2023 8.000 8.120 7.995 8.060 3,330,984 +0.24(+3.07%)
Sep 27, 2023 7.860 7.860 7.770 7.820 1,512,085 +0.10(+1.30%)
Sep 26, 2023 7.770 7.840 7.720 7.720 781,200 -0.12(-1.53%)
Sep 25, 2023 7.840 7.833 7.800 7.840 759,123 -0.09(-1.13%)
Sep 22, 2023 7.990 7.995 7.910 7.930 636,413 +0.00(+0.00%)
Sep 21, 2023 7.920 8.000 7.910 7.930 1,018,303 +0.00(+0.00%)
Sep 20, 2023 8.000 8.050 7.930 7.930 1,048,915 +0.13(+1.67%)
Sep 19, 2023 7.750 7.820 7.730 7.800 600,092 +0.17(+2.23%)
Sep 18, 2023 7.690 7.690 7.592 7.630 762,460 -0.04(-0.52%)
Sep 15, 2023 7.680 7.710 7.660 7.670 837,015 -0.06(-0.78%)
Sep 14, 2023 7.720 7.760 7.715 7.730 594,965 +0.11(+1.44%)
Sep 13, 2023 7.700 7.710 7.600 7.620 598,992 -0.02(-0.26%)
Sep 12, 2023 7.600 7.660 7.590 7.640 865,791 +0.04(+0.53%)
Sep 11, 2023 7.610 7.650 7.590 7.600 848,232 +0.12(+1.60%)
Sep 08, 2023 7.440 7.505 7.415 7.480 540,147 +0.05(+0.67%)
Sep 07, 2023 7.490 7.510 7.430 7.430 566,760 -0.09(-1.20%)
Sep 06, 2023 7.570 7.600 7.500 7.520 1,419,033 -0.15(-1.96%)
Sep 05, 2023 7.760 7.780 7.660 7.670 1,145,616 -0.14(-1.79%)
Sep 01, 2023 8.010 8.010 7.810 7.810 2,058,788 -0.13(-1.64%)
Aug 31, 2023 8.020 8.025 7.880 7.940 1,197,236 -0.14(-1.73%)
Aug 30, 2023 8.120 8.180 8.075 8.080 654,470 +0.03(+0.37%)
Aug 29, 2023 7.960 8.050 7.935 8.050 846,363 +0.13(+1.64%)
Aug 28, 2023 7.880 7.940 7.880 7.920 613,284 +0.15(+1.93%)
Aug 25, 2023 7.820 7.820 7.702 7.770 618,549 +0.03(+0.39%)
Aug 24, 2023 7.740 7.815 7.740 7.740 611,484 +0.04(+0.52%)
Aug 23, 2023 7.640 7.730 7.640 7.700 1,357,246 +0.01(+0.13%)
Aug 22, 2023 7.820 7.820 7.680 7.690 759,938 -0.06(-0.77%)
Aug 21, 2023 7.720 7.770 7.690 7.750 809,668 +0.06(+0.78%)
Aug 18, 2023 7.620 7.690 7.600 7.690 1,184,193 +0.02(+0.26%)
Aug 17, 2023 7.750 7.750 7.640 7.670 1,200,625 -0.03(-0.39%)
Aug 16, 2023 7.720 7.755 7.683 7.700 1,845,341 -0.04(-0.52%)
Aug 15, 2023 7.800 7.800 7.730 7.740 691,793 -0.10(-1.28%)
Aug 14, 2023 7.860 7.895 7.832 7.840 791,238 -0.04(-0.51%)
Aug 11, 2023 7.900 7.920 7.860 7.880 3,225,701 +0.00(+0.00%)
Aug 10, 2023 7.840 7.968 7.833 7.880 1,828,637 +0.26(+3.41%)
Aug 09, 2023 7.580 7.650 7.551 7.620 1,784,961 +0.03(+0.40%)
Aug 08, 2023 7.460 7.590 7.405 7.590 1,155,265 -0.11(-1.43%)
Aug 07, 2023 7.670 7.710 7.645 7.700 746,557 +0.09(+1.18%)
Aug 04, 2023 7.610 7.670 7.590 7.610 1,308,212 +0.06(+0.79%)
Aug 03, 2023 7.490 7.565 7.460 7.550 1,054,176 +0.05(+0.67%)
Aug 02, 2023 7.550 7.550 7.475 7.500 782,626 -0.18(-2.34%)
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.