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 )

11.89 +0.04 (+0.38%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.599 4.643 4.588 4.616 1,998,501 +0.02(+0.36%)
Nov 29, 2012 4.594 4.621 4.564 4.599 981,440 +0.09(+1.94%)
Nov 28, 2012 4.408 4.556 4.386 4.512 2,952,404 +0.04(+0.85%)
Nov 27, 2012 4.517 4.531 4.466 4.474 2,187,590 -0.08(-1.68%)
Nov 26, 2012 4.512 4.550 4.512 4.550 2,310,766 -0.01(-0.12%)
Nov 23, 2012 4.517 4.556 4.512 4.556 648,920 +0.13(+2.96%)
Nov 21, 2012 4.425 4.444 4.408 4.425 597,346 +0.05(+1.12%)
Nov 20, 2012 4.354 4.405 4.332 4.375 803,634 +0.02(+0.38%)
Nov 19, 2012 4.288 4.381 4.288 4.359 1,153,241 +0.06(+1.40%)
Nov 16, 2012 4.321 4.332 4.233 4.299 1,196,050 -0.04(-1.01%)
Nov 15, 2012 4.359 4.403 4.326 4.343 1,103,429 +0.06(+1.40%)
Nov 14, 2012 4.375 4.392 4.272 4.283 1,719,048 +0.02(+0.51%)
Nov 13, 2012 4.179 4.354 4.162 4.261 1,372,629 +0.08(+1.83%)
Nov 12, 2012 4.173 4.217 4.157 4.184 861,788 -0.03(-0.65%)
Nov 09, 2012 4.135 4.244 4.130 4.212 1,055,674 -0.02(-0.52%)
Nov 08, 2012 4.233 4.343 4.195 4.233 1,947,434 -0.04(-1.02%)
Nov 07, 2012 4.304 4.310 4.212 4.277 1,566,953 -0.15(-3.45%)
Nov 06, 2012 4.403 4.463 4.370 4.430 758,670 +0.01(+0.25%)
Nov 05, 2012 4.425 4.430 4.381 4.419 1,287,503 -0.10(-2.29%)
Nov 02, 2012 4.567 4.567 4.501 4.523 923,209 -0.02(-0.36%)
Nov 01, 2012 4.572 4.594 4.512 4.539 952,615 +0.01(+0.12%)
Oct 31, 2012 4.490 4.578 4.457 4.534 1,492,722 +0.13(+2.98%)
Oct 26, 2012 4.375 4.403 4.403 4.403 759,187 +0.00(+0.00%)
Oct 25, 2012 4.435 4.435 4.370 4.403 743,736 -0.02(-0.49%)
Oct 24, 2012 4.463 4.479 4.403 4.425 773,286 -0.04(-0.86%)
Oct 23, 2012 4.408 4.468 4.370 4.463 1,127,477 -0.07(-1.45%)
Oct 19, 2012 4.649 4.649 4.523 4.528 1,577,307 -0.18(-3.83%)
Oct 18, 2012 4.692 4.780 4.681 4.709 1,745,141 -0.03(-0.58%)
Oct 17, 2012 4.692 4.763 4.670 4.736 2,939,551 +0.23(+5.22%)
Oct 16, 2012 4.441 4.528 4.430 4.501 2,606,237 +0.28(+6.60%)
Oct 15, 2012 4.212 4.249 4.173 4.222 797,986 +0.04(+0.91%)
Oct 12, 2012 4.233 4.255 4.179 4.184 2,899,056 -0.04(-0.91%)
Oct 11, 2012 4.228 4.288 4.206 4.222 2,749,485 +0.07(+1.71%)
Oct 10, 2012 4.168 4.195 4.124 4.151 2,120,462 -0.05(-1.17%)
Oct 09, 2012 4.293 4.293 4.201 4.201 1,549,854 -0.17(-3.88%)
Oct 08, 2012 4.386 4.392 4.343 4.370 1,056,829 -0.03(-0.62%)
Oct 05, 2012 4.337 4.474 4.337 4.397 2,804,823 +0.12(+2.81%)
Oct 04, 2012 4.283 4.304 4.244 4.277 866,097 +0.01(+0.26%)
Oct 03, 2012 4.261 4.288 4.222 4.266 1,108,543 -0.04(-1.01%)
Oct 02, 2012 4.370 4.381 4.288 4.310 1,778,800 +0.08(+1.94%)
Oct 01, 2012 4.277 4.310 4.214 4.228 1,806,590 -0.01(-0.13%)
Sep 28, 2012 4.272 4.277 4.212 4.233 3,501,115 -0.11(-2.52%)
Sep 27, 2012 4.304 4.397 4.255 4.343 1,762,622 +0.07(+1.53%)
Sep 26, 2012 4.304 4.321 4.233 4.277 2,714,852 -0.13(-3.00%)
Sep 25, 2012 4.517 4.544 4.409 4.409 1,660,660 -0.08(-1.68%)
Sep 24, 2012 4.447 4.511 4.425 4.485 1,192,388 +0.01(+0.12%)
Sep 21, 2012 4.495 4.538 4.474 4.479 2,974,446 +0.11(+2.59%)
Sep 20, 2012 4.355 4.393 4.339 4.366 6,504,822 -0.17(-3.68%)
Sep 19, 2012 4.501 4.554 4.462 4.533 1,750,771 +0.01(+0.24%)
Sep 18, 2012 4.538 4.550 4.495 4.522 1,818,446 -0.14(-3.00%)
Sep 17, 2012 4.678 4.726 4.635 4.662 2,372,187 +0.02(+0.35%)
Sep 14, 2012 4.694 4.759 4.640 4.646 2,610,522 +0.03(+0.70%)
Sep 13, 2012 4.479 4.646 4.442 4.614 5,724,052 +0.04(+0.82%)
Sep 12, 2012 4.587 4.608 4.541 4.576 1,980,624 +0.05(+1.19%)
Sep 11, 2012 4.409 4.538 4.409 4.522 3,895,142 +0.11(+2.56%)
Sep 10, 2012 4.377 4.479 4.366 4.409 3,553,460 -0.04(-0.85%)
Sep 07, 2012 4.399 4.452 4.377 4.447 2,747,787 +0.12(+2.86%)
Sep 06, 2012 4.146 4.340 4.146 4.323 4,631,052 +0.24(+5.93%)
Sep 05, 2012 4.097 4.119 4.065 4.081 4,582,681 -0.04(-1.04%)
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.