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 )

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 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 (%)
Dec 31, 2012 4.807 4.986 4.802 4.960 3,486,512 +0.15(+3.18%)
Dec 28, 2012 4.802 4.828 4.772 4.807 1,397,246 -0.10(-2.04%)
Dec 27, 2012 4.907 4.918 4.855 4.907 895,980 +0.07(+1.52%)
Dec 26, 2012 4.844 4.881 4.807 4.834 871,629 -0.02(-0.43%)
Dec 24, 2012 4.892 4.981 4.834 4.855 487,347 -0.04(-0.86%)
Dec 21, 2012 4.786 4.897 4.781 4.897 1,852,839 -0.01(-0.21%)
Dec 20, 2012 4.839 4.907 4.828 4.907 2,535,234 +0.07(+1.41%)
Dec 19, 2012 4.897 4.913 4.823 4.839 3,415,015 +0.04(+0.88%)
Dec 18, 2012 4.744 4.807 4.739 4.797 1,335,683 +0.07(+1.45%)
Dec 17, 2012 4.686 4.734 4.686 4.728 786,242 +0.05(+1.13%)
Dec 14, 2012 4.644 4.713 4.639 4.676 2,655,754 +0.07(+1.49%)
Dec 13, 2012 4.602 4.639 4.586 4.607 680,309 +0.02(+0.46%)
Dec 12, 2012 4.544 4.657 4.544 4.586 1,734,526 +0.04(+0.93%)
Dec 11, 2012 4.497 4.544 4.489 4.544 1,030,210 +0.13(+2.98%)
Dec 10, 2012 4.381 4.434 4.365 4.413 995,001 -0.08(-1.87%)
Dec 07, 2012 4.486 4.497 4.434 4.497 2,302,086 -0.03(-0.70%)
Dec 06, 2012 4.518 4.539 4.478 4.528 682,117 +0.00(+0.00%)
Dec 05, 2012 4.497 4.539 4.476 4.528 1,568,374 +0.06(+1.30%)
Dec 04, 2012 4.476 4.497 4.460 4.470 1,712,295 +0.02(+0.47%)
Nov 30, 2012 4.434 4.476 4.423 4.449 2,073,231 +0.02(+0.36%)
Nov 29, 2012 4.428 4.455 4.399 4.434 1,018,139 +0.08(+1.94%)
Nov 28, 2012 4.249 4.391 4.228 4.349 3,062,804 +0.04(+0.85%)
Nov 27, 2012 4.355 4.368 4.305 4.312 2,269,390 -0.07(-1.68%)
Nov 26, 2012 4.349 4.386 4.349 4.386 2,397,172 -0.01(-0.12%)
Nov 23, 2012 4.355 4.391 4.349 4.391 673,186 +0.13(+2.96%)
Nov 21, 2012 4.265 4.284 4.249 4.265 619,683 +0.05(+1.12%)
Nov 20, 2012 4.197 4.247 4.176 4.218 833,684 +0.02(+0.38%)
Nov 19, 2012 4.133 4.223 4.133 4.202 1,196,364 +0.06(+1.40%)
Nov 16, 2012 4.165 4.176 4.081 4.144 1,240,774 -0.04(-1.01%)
Nov 15, 2012 4.202 4.244 4.170 4.186 1,144,690 +0.06(+1.40%)
Nov 14, 2012 4.218 4.233 4.118 4.128 1,783,329 +0.02(+0.51%)
Nov 13, 2012 4.028 4.197 4.012 4.107 1,423,956 +0.07(+1.83%)
Nov 12, 2012 4.023 4.065 4.007 4.033 894,012 -0.03(-0.65%)
Nov 09, 2012 3.986 4.091 3.981 4.060 1,095,149 -0.02(-0.52%)
Nov 08, 2012 4.081 4.186 4.044 4.081 2,020,255 -0.04(-1.02%)
Nov 07, 2012 4.149 4.154 4.060 4.123 1,625,546 -0.15(-3.45%)
Nov 06, 2012 4.244 4.302 4.212 4.270 787,039 +0.01(+0.25%)
Nov 05, 2012 4.265 4.270 4.223 4.260 1,335,647 -0.10(-2.29%)
Nov 02, 2012 4.402 4.402 4.339 4.360 957,731 -0.02(-0.36%)
Nov 01, 2012 4.407 4.428 4.349 4.376 988,237 +0.01(+0.12%)
Oct 31, 2012 4.328 4.413 4.297 4.370 1,548,539 +0.13(+2.98%)
Oct 26, 2012 4.218 4.244 4.244 4.244 787,575 +0.00(+0.00%)
Oct 25, 2012 4.276 4.276 4.212 4.244 771,546 -0.02(-0.49%)
Oct 24, 2012 4.302 4.318 4.244 4.265 802,202 -0.04(-0.86%)
Oct 23, 2012 4.249 4.307 4.212 4.302 1,169,637 -0.06(-1.45%)
Oct 19, 2012 4.481 4.481 4.360 4.365 1,636,288 -0.17(-3.83%)
Oct 18, 2012 4.523 4.607 4.513 4.539 1,810,397 -0.03(-0.58%)
Oct 17, 2012 4.523 4.592 4.502 4.565 3,049,470 +0.23(+5.22%)
Oct 16, 2012 4.281 4.365 4.270 4.339 2,703,692 +0.27(+6.60%)
Oct 15, 2012 4.060 4.096 4.023 4.070 827,825 +0.04(+0.91%)
Oct 12, 2012 4.081 4.102 4.028 4.033 3,007,461 -0.04(-0.91%)
Oct 11, 2012 4.076 4.133 4.054 4.070 2,852,297 +0.07(+1.71%)
Oct 10, 2012 4.018 4.044 3.975 4.002 2,199,752 -0.05(-1.17%)
Oct 09, 2012 4.139 4.139 4.049 4.049 1,607,808 -0.16(-3.87%)
Oct 08, 2012 4.228 4.234 4.186 4.212 1,096,347 -0.03(-0.62%)
Oct 05, 2012 4.181 4.312 4.181 4.239 2,909,704 +0.12(+2.81%)
Oct 04, 2012 4.128 4.149 4.091 4.123 898,483 +0.01(+0.26%)
Oct 03, 2012 4.107 4.133 4.070 4.112 1,149,994 -0.04(-1.01%)
Oct 02, 2012 4.212 4.223 4.133 4.154 1,845,315 +0.08(+1.94%)
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.