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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.997 6.063 5.987 6.038 3,472,229 -0.10(-1.56%)
Mar 30, 2011 6.108 6.148 6.073 6.133 2,996,753 -0.05(-0.73%)
Mar 29, 2011 6.153 6.189 6.113 6.178 2,380,742 +0.09(+1.56%)
Mar 28, 2011 6.122 6.166 6.084 6.084 3,722,197 -0.00(-0.08%)
Mar 25, 2011 6.147 6.161 6.069 6.088 2,894,378 -0.15(-2.42%)
Mar 24, 2011 6.166 6.244 6.137 6.239 3,484,070 +0.12(+1.91%)
Mar 23, 2011 6.079 6.142 6.042 6.122 4,227,878 -0.01(-0.16%)
Mar 22, 2011 6.191 6.215 6.093 6.132 3,985,400 -0.00(-0.08%)
Mar 21, 2011 6.059 6.147 6.054 6.137 5,773,915 +0.27(+4.64%)
Mar 18, 2011 5.942 5.957 5.836 5.865 3,860,850 -0.02(-0.41%)
Mar 17, 2011 5.908 5.938 5.836 5.889 4,006,509 +0.19(+3.33%)
Mar 16, 2011 5.908 5.928 5.622 5.699 11,451,461 -0.35(-5.79%)
Mar 15, 2011 5.991 6.074 5.979 6.049 9,507,139 +0.01(+0.24%)
Mar 14, 2011 6.006 6.049 5.938 6.035 8,249,700 +0.29(+4.99%)
Mar 11, 2011 5.690 5.767 5.690 5.748 4,450,388 +0.14(+2.52%)
Mar 10, 2011 5.583 5.651 5.568 5.607 4,486,420 -0.20(-3.51%)
Mar 09, 2011 5.767 5.821 5.748 5.811 4,715,640 +0.14(+2.40%)
Mar 08, 2011 5.641 5.743 5.592 5.675 5,046,197 +0.00(+0.00%)
Mar 07, 2011 5.758 5.787 5.631 5.675 2,587,383 -0.08(-1.35%)
Mar 04, 2011 5.792 5.821 5.704 5.753 4,789,425 -0.14(-2.39%)
Mar 03, 2011 5.904 5.947 5.782 5.894 5,649,657 +0.04(+0.66%)
Mar 02, 2011 5.889 5.952 5.836 5.855 2,847,122 +0.01(+0.25%)
Mar 01, 2011 5.996 6.001 5.826 5.840 3,980,428 -0.14(-2.36%)
Feb 28, 2011 6.054 6.074 5.957 5.981 2,576,347 -0.02(-0.32%)
Feb 25, 2011 5.962 6.006 5.957 6.001 2,988,698 +0.13(+2.15%)
Feb 24, 2011 5.855 5.894 5.801 5.874 4,670,030 +0.00(+0.08%)
Feb 23, 2011 5.870 5.933 5.840 5.870 3,594,617 +0.00(+0.00%)
Feb 22, 2011 5.923 5.992 5.836 5.870 5,834,936 -0.34(-5.41%)
Feb 18, 2011 6.137 6.220 6.103 6.205 9,620,719 -0.02(-0.31%)
Feb 17, 2011 6.176 6.244 6.152 6.225 5,916,112 +0.05(+0.79%)
Feb 16, 2011 6.040 6.186 6.035 6.176 6,037,993 +0.32(+5.39%)
Feb 15, 2011 5.860 5.899 5.821 5.860 2,424,755 +0.05(+0.84%)
Feb 14, 2011 5.806 5.845 5.738 5.811 3,233,665 -0.08(-1.32%)
Feb 11, 2011 5.777 5.918 5.758 5.889 2,719,386 +0.07(+1.17%)
Feb 10, 2011 5.767 5.840 5.729 5.821 3,573,823 -0.18(-3.00%)
Feb 09, 2011 5.991 6.069 5.962 6.001 3,839,799 -0.03(-0.48%)
Feb 08, 2011 5.986 6.035 5.952 6.030 4,366,233 +0.08(+1.39%)
Feb 07, 2011 5.840 5.962 5.836 5.947 3,627,838 +0.05(+0.82%)
Feb 04, 2011 5.845 5.899 5.763 5.899 4,143,719 -0.13(-2.18%)
Feb 03, 2011 5.991 6.030 5.874 6.030 6,780,402 -0.13(-2.05%)
Feb 02, 2011 6.156 6.229 6.122 6.156 8,205,547 -0.09(-1.48%)
Feb 01, 2011 6.142 6.317 6.098 6.249 7,968,704 +0.28(+4.73%)
Jan 31, 2011 6.015 6.049 5.945 5.967 3,358,553 +0.15(+2.51%)
Jan 28, 2011 6.040 6.049 5.792 5.821 7,284,052 -0.23(-3.86%)
Jan 27, 2011 5.972 6.103 5.943 6.054 12,016,179 +0.21(+3.58%)
Jan 26, 2011 5.865 5.933 5.831 5.845 4,615,373 -0.03(-0.58%)
Jan 25, 2011 5.792 5.879 5.787 5.879 7,465,412 -0.13(-2.11%)
Jan 24, 2011 5.933 6.030 5.928 6.006 5,790,037 +0.01(+0.24%)
Jan 21, 2011 5.996 6.030 5.938 5.991 11,630,693 +0.22(+3.79%)
Jan 20, 2011 5.729 5.772 5.680 5.772 11,844,661 +0.14(+2.50%)
Jan 19, 2011 5.738 5.767 5.612 5.631 10,141,093 +0.03(+0.61%)
Jan 18, 2011 5.558 5.646 5.549 5.597 7,347,033 +0.12(+2.22%)
Jan 14, 2011 5.320 5.490 5.291 5.476 12,780,373 +0.12(+2.27%)
Jan 13, 2011 5.354 5.369 5.276 5.354 15,423,321 +0.35(+6.89%)
Jan 12, 2011 4.795 5.009 4.775 5.009 11,751,507 +0.53(+11.83%)
Jan 11, 2011 4.425 4.484 4.381 4.479 4,549,129 +0.09(+1.99%)
Jan 10, 2011 4.377 4.408 4.347 4.391 6,208,664 -0.06(-1.42%)
Jan 07, 2011 4.537 4.537 4.401 4.454 11,696,750 -0.10(-2.24%)
Jan 06, 2011 4.698 4.702 4.537 4.557 9,141,359 -0.20(-4.19%)
Jan 05, 2011 4.659 4.761 4.649 4.756 5,161,835 -0.10(-2.14%)
Jan 04, 2011 4.956 4.966 4.798 4.860 5,351,405 -0.01(-0.20%)
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.