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 )

6.640 USD +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.45 13.60 13.24 13.45 1,946,467 -0.24(-1.75%)
Jul 29, 2010 13.73 13.87 13.51 13.69 2,673,069 +0.12(+0.88%)
Jul 28, 2010 13.65 13.68 13.48 13.57 1,611,131 -0.31(-2.23%)
Jul 27, 2010 13.51 13.88 13.41 13.88 3,071,666 +0.75(+5.71%)
Jul 26, 2010 12.83 13.15 12.74 13.13 1,609,546 +0.35(+2.74%)
Jul 23, 2010 12.41 12.80 12.25 12.78 2,968,933 +0.19(+1.51%)
Jul 22, 2010 12.42 12.67 12.42 12.59 2,236,648 +0.75(+6.33%)
Jul 21, 2010 12.26 12.28 11.75 11.84 2,235,006 -0.53(-4.28%)
Jul 20, 2010 11.89 12.37 11.88 12.37 1,217,390 +0.20(+1.64%)
Jul 19, 2010 12.31 12.33 11.97 12.17 1,932,790 +0.15(+1.25%)
Jul 16, 2010 12.02 12.37 11.98 12.02 1,791,114 -0.46(-3.69%)
Jul 15, 2010 12.48 12.50 12.16 12.48 2,096,684 +0.14(+1.13%)
Jul 14, 2010 12.23 12.44 12.17 12.34 1,244,078 -0.04(-0.32%)
Jul 13, 2010 12.20 12.46 12.18 12.38 1,258,746 +0.47(+3.95%)
Jul 12, 2010 11.94 12.20 11.83 11.91 1,066,219 -0.30(-2.46%)
Jul 09, 2010 12.21 12.23 11.92 12.21 1,833,588 +0.08(+0.66%)
Jul 08, 2010 11.92 12.13 11.73 12.13 2,239,829 +0.28(+2.36%)
Jul 07, 2010 11.27 11.87 11.25 11.85 2,926,687 +0.97(+8.92%)
Jul 06, 2010 11.12 11.23 10.79 10.88 3,099,165 +0.26(+2.45%)
Jul 02, 2010 10.62 10.94 10.47 10.62 2,601,360 -0.19(-1.76%)
Jul 01, 2010 10.72 10.86 10.38 10.81 3,686,266 +0.52(+5.05%)
Jun 30, 2010 10.33 10.61 10.29 10.29 1,125 +0.17(+1.68%)
Jun 29, 2010 10.35 10.37 10.05 10.12 2,221,029 -0.87(-7.92%)
Jun 25, 2010 10.99 11.05 10.68 10.99 1,612,832 +0.22(+2.04%)
Jun 24, 2010 11.04 11.05 10.70 10.77 1,800 -0.48(-4.27%)
Jun 23, 2010 11.24 11.34 11.02 11.25 2,566,222 +0.02(+0.18%)
Jun 22, 2010 11.29 11.45 11.20 11.23 6,289,999 -0.17(-1.49%)
Jun 21, 2010 11.76 11.78 11.32 11.40 2,417,238 -0.10(-0.87%)
Jun 18, 2010 11.50 11.69 11.34 11.50 4,022,742 +0.52(+4.74%)
Jun 17, 2010 11.04 11.07 10.81 10.98 1,958,781 +0.21(+1.95%)
Jun 16, 2010 10.65 10.85 10.58 10.77 2,245,266 -0.18(-1.64%)
Jun 15, 2010 10.57 10.95 10.48 10.95 3,703,160 +0.66(+6.41%)
Jun 14, 2010 10.38 10.52 10.25 10.29 2,591,612 +0.01(+0.10%)
Jun 11, 2010 10.11 10.39 10.08 10.28 3,375,989 +0.38(+3.84%)
Jun 10, 2010 9.510 9.920 9.490 9.900 7,862,128 +0.84(+9.24%)
Jun 09, 2010 8.980 9.190 8.910 9.062 3,516,073 +0.08(+0.92%)
Jun 08, 2010 8.780 8.980 8.650 8.980 2,875,187 +0.11(+1.24%)
Jun 07, 2010 9.060 9.170 8.840 8.870 2,552,147 -0.14(-1.55%)
Jun 04, 2010 9.010 9.320 8.960 9.010 6,461,405 -1.00(-9.99%)
Jun 03, 2010 10.37 10.40 9.910 10.01 2,103,096 -0.26(-2.53%)
Jun 02, 2010 9.950 10.28 9.860 10.27 2,743,646 +0.27(+2.70%)
Jun 01, 2010 9.990 10.56 9.960 10.00 2,157,623 -0.40(-3.85%)
May 28, 2010 10.40 10.73 10.30 10.40 5,843,650 -0.22(-2.07%)
May 27, 2010 10.23 10.64 10.13 10.62 4,501,422 +0.77(+7.82%)
May 26, 2010 10.11 10.24 9.800 9.850 2,200 -0.49(-4.74%)
May 25, 2010 9.840 10.36 9.750 10.34 3,222,939 -0.08(-0.77%)
May 24, 2010 10.60 10.67 10.42 10.42 2,482,338 -0.59(-5.36%)
May 21, 2010 10.37 11.04 10.31 11.01 5,823,291 +0.52(+4.96%)
May 20, 2010 10.30 10.71 10.27 10.49 3,679,697 -0.39(-3.58%)
May 19, 2010 10.74 10.94 10.53 10.88 2,600,473 +0.11(+1.02%)
May 18, 2010 11.34 11.36 10.70 10.77 2,967,653 -0.03(-0.28%)
May 17, 2010 10.80 10.89 10.47 10.80 3,763,484 -0.03(-0.28%)
May 14, 2010 10.83 11.42 10.69 10.83 5,927,528 -0.94(-7.99%)
May 13, 2010 11.95 12.01 11.75 11.77 1,316,021 -0.40(-3.29%)
May 12, 2010 12.08 12.35 12.07 12.17 2,483,896 +0.19(+1.59%)
May 11, 2010 12.13 12.24 11.95 11.98 3,513,952 +1.43(+13.55%)
May 10, 2010 12.37 12.42 10.55 10.55 7,892,294 +0.23(+2.23%)
May 07, 2010 10.47 10.68 10.01 10.32 5,740,757 +0.09(+0.88%)
May 06, 2010 10.25 11.09 9.360 10.23 300 -0.80(-7.25%)
May 05, 2010 11.18 11.49 11.00 11.03 4,973,522 -0.77(-6.53%)
May 04, 2010 12.06 12.06 11.72 11.80 4,793,801 -1.22(-9.37%)
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.