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 )

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2023 8.768 8.805 8.734 8.787 802,424 +0.09(+1.00%)
Dec 28, 2023 8.739 8.758 8.700 8.700 619,072 -0.12(-1.31%)
Dec 27, 2023 8.787 8.816 8.768 8.816 740,185 +0.02(+0.22%)
Dec 26, 2023 8.700 8.797 8.700 8.797 429,024 +0.09(+1.00%)
Dec 22, 2023 8.768 8.778 8.681 8.710 1,064,138 +0.01(+0.11%)
Dec 21, 2023 8.710 8.720 8.653 8.700 1,016,655 +0.19(+2.27%)
Dec 20, 2023 8.604 8.647 8.498 8.508 1,044,822 -0.25(-2.86%)
Dec 19, 2023 8.691 8.768 8.681 8.758 816,548 +0.12(+1.34%)
Dec 18, 2023 8.652 8.672 8.633 8.643 869,722 +0.01(+0.11%)
Dec 15, 2023 8.662 8.715 8.633 8.633 1,113,967 -0.22(-2.51%)
Dec 14, 2023 8.816 8.893 8.768 8.855 814,713 -0.03(-0.33%)
Dec 13, 2023 8.758 8.911 8.720 8.884 856,599 +0.13(+1.43%)
Dec 12, 2023 8.729 8.778 8.710 8.758 703,596 -0.03(-0.33%)
Dec 11, 2023 8.768 8.797 8.739 8.787 843,033 -0.03(-0.33%)
Dec 08, 2023 8.758 8.835 8.749 8.816 708,621 +0.01(+0.11%)
Dec 07, 2023 8.729 8.816 8.700 8.807 932,222 -0.07(-0.76%)
Dec 06, 2023 8.980 8.995 8.864 8.874 732,795 -0.06(-0.65%)
Dec 05, 2023 8.999 9.014 8.922 8.932 867,190 -0.13(-1.38%)
Dec 04, 2023 9.019 9.077 8.999 9.057 1,865,967 +0.11(+1.19%)
Dec 01, 2023 8.961 8.999 8.908 8.951 1,368,096 -0.01(-0.11%)
Nov 30, 2023 8.932 8.980 8.884 8.961 2,283,615 -0.15(-1.69%)
Nov 29, 2023 9.163 9.183 9.115 9.115 2,943,092 +0.11(+1.18%)
Nov 28, 2023 9.038 9.062 8.985 9.009 1,399,701 +0.16(+1.85%)
Nov 27, 2023 8.816 8.845 8.792 8.845 700,051 +0.05(+0.55%)
Nov 24, 2023 8.864 8.889 8.792 8.797 802,377 +0.05(+0.55%)
Nov 22, 2023 8.739 8.749 8.696 8.749 672,813 +0.05(+0.55%)
Nov 21, 2023 8.720 8.730 8.672 8.700 846,395 -0.01(-0.11%)
Nov 20, 2023 8.710 8.729 8.672 8.710 1,344,030 +0.02(+0.22%)
Nov 17, 2023 8.652 8.700 8.633 8.691 1,954,989 +0.14(+1.58%)
Nov 16, 2023 8.546 8.575 8.488 8.556 3,054,533 +0.03(+0.34%)
Nov 15, 2023 8.594 8.638 8.508 8.527 3,186,273 -0.05(-0.56%)
Nov 14, 2023 8.450 8.594 8.450 8.575 1,352,983 +0.35(+4.22%)
Nov 13, 2023 8.189 8.237 8.165 8.228 680,289 +0.05(+0.59%)
Nov 10, 2023 8.151 8.180 8.103 8.180 863,485 +0.07(+0.83%)
Nov 09, 2023 8.151 8.218 8.093 8.112 960,999 +0.08(+0.96%)
Nov 08, 2023 8.035 8.088 8.011 8.035 913,566 +0.12(+1.46%)
Nov 07, 2023 7.890 7.958 7.885 7.919 586,063 -0.04(-0.48%)
Nov 06, 2023 8.006 8.016 7.938 7.958 1,508,742 -0.01(-0.12%)
Nov 03, 2023 7.900 7.996 7.900 7.967 1,044,040 +0.13(+1.60%)
Nov 02, 2023 7.746 7.852 7.746 7.842 1,119,974 +0.14(+1.75%)
Nov 01, 2023 7.717 7.762 7.664 7.707 1,063,056 +0.15(+2.04%)
Oct 31, 2023 7.514 7.563 7.490 7.553 1,469,619 -0.08(-1.01%)
Oct 30, 2023 7.630 7.683 7.620 7.630 1,301,226 +0.12(+1.54%)
Oct 27, 2023 7.639 7.639 7.495 7.514 826,461 -0.03(-0.38%)
Oct 26, 2023 7.553 7.572 7.507 7.543 826,128 +0.04(+0.51%)
Oct 25, 2023 7.582 7.591 7.485 7.504 1,952,931 -0.01(-0.13%)
Oct 24, 2023 7.543 7.567 7.495 7.514 778,853 -0.14(-1.77%)
Oct 23, 2023 7.649 7.736 7.620 7.649 756,016 -0.02(-0.25%)
Oct 20, 2023 7.736 7.746 7.654 7.668 1,496,706 -0.08(-1.00%)
Oct 19, 2023 7.746 7.832 7.726 7.746 2,190,847 +0.02(+0.25%)
Oct 18, 2023 7.842 7.847 7.726 7.726 755,816 -0.18(-2.32%)
Oct 17, 2023 7.784 7.929 7.784 7.909 1,623,869 +0.08(+0.99%)
Oct 16, 2023 7.832 7.842 7.774 7.832 828,830 +0.11(+1.37%)
Oct 13, 2023 7.813 7.852 7.717 7.726 978,983 -0.14(-1.84%)
Oct 12, 2023 7.938 7.938 7.842 7.871 821,993 -0.08(-0.97%)
Oct 11, 2023 7.919 7.986 7.919 7.948 1,343,248 +0.14(+1.85%)
Oct 10, 2023 7.842 7.885 7.774 7.803 967,002 +0.21(+2.80%)
Oct 09, 2023 7.533 7.601 7.524 7.591 752,951 -0.13(-1.62%)
Oct 06, 2023 7.591 7.755 7.535 7.717 1,079,970 +0.06(+0.75%)
Oct 05, 2023 7.659 7.697 7.584 7.659 1,404,782 +0.07(+0.87%)
Oct 04, 2023 7.593 7.598 7.513 7.593 1,251,139 +0.01(+0.12%)
Oct 03, 2023 7.650 7.659 7.574 7.584 1,632,686 +0.01(+0.12%)
Oct 02, 2023 7.706 7.721 7.555 7.574 1,141,190 -0.03(-0.37%)
Sep 29, 2023 7.716 7.735 7.584 7.603 976,849 -0.01(-0.12%)
Sep 28, 2023 7.555 7.669 7.551 7.612 3,527,029 +0.23(+3.07%)
Sep 27, 2023 7.423 7.423 7.338 7.385 1,601,078 +0.09(+1.30%)
Sep 26, 2023 7.338 7.404 7.291 7.291 827,177 -0.11(-1.53%)
Sep 25, 2023 7.404 7.398 7.366 7.404 803,801 -0.09(-1.13%)
Sep 22, 2023 7.546 7.551 7.470 7.489 673,869 +0.00(+0.00%)
Sep 21, 2023 7.480 7.555 7.470 7.489 1,078,235 +0.00(+0.00%)
Sep 20, 2023 7.555 7.603 7.489 7.489 1,110,648 +0.12(+1.67%)
Sep 19, 2023 7.319 7.385 7.300 7.366 635,410 +0.16(+2.23%)
Sep 18, 2023 7.263 7.263 7.170 7.206 807,334 -0.04(-0.52%)
Sep 15, 2023 7.253 7.281 7.234 7.244 886,277 -0.06(-0.78%)
Sep 14, 2023 7.291 7.329 7.286 7.300 629,981 +0.10(+1.44%)
Sep 13, 2023 7.272 7.281 7.178 7.196 634,245 -0.02(-0.26%)
Sep 12, 2023 7.178 7.234 7.168 7.215 916,747 +0.04(+0.53%)
Sep 11, 2023 7.187 7.225 7.168 7.178 898,154 +0.11(+1.60%)
Sep 08, 2023 7.026 7.088 7.003 7.064 571,937 +0.05(+0.67%)
Sep 07, 2023 7.074 7.093 7.017 7.017 600,116 -0.08(-1.20%)
Sep 06, 2023 7.149 7.178 7.083 7.102 1,502,550 -0.14(-1.96%)
Sep 05, 2023 7.329 7.348 7.234 7.244 1,213,041 -0.13(-1.79%)
Sep 01, 2023 7.565 7.565 7.376 7.376 2,179,958 -0.12(-1.64%)
Aug 31, 2023 7.574 7.579 7.442 7.499 1,267,699 -0.13(-1.73%)
Aug 30, 2023 7.669 7.725 7.626 7.631 692,988 +0.03(+0.37%)
Aug 29, 2023 7.518 7.603 7.494 7.603 896,175 +0.12(+1.64%)
Aug 28, 2023 7.442 7.499 7.442 7.480 649,378 +0.14(+1.93%)
Aug 25, 2023 7.385 7.385 7.274 7.338 654,953 +0.03(+0.39%)
Aug 24, 2023 7.310 7.381 7.310 7.310 647,472 +0.04(+0.52%)
Aug 23, 2023 7.215 7.300 7.215 7.272 1,437,126 +0.01(+0.13%)
Aug 22, 2023 7.385 7.385 7.253 7.263 804,664 -0.06(-0.77%)
Aug 21, 2023 7.291 7.338 7.263 7.319 857,321 +0.06(+0.78%)
Aug 18, 2023 7.196 7.263 7.178 7.263 1,253,888 +0.02(+0.26%)
Aug 17, 2023 7.319 7.319 7.215 7.244 1,271,287 -0.03(-0.39%)
Aug 16, 2023 7.291 7.324 7.255 7.272 1,953,948 -0.04(-0.52%)
Aug 15, 2023 7.366 7.366 7.300 7.310 732,508 -0.09(-1.28%)
Aug 14, 2023 7.423 7.456 7.397 7.404 837,806 -0.04(-0.51%)
Aug 11, 2023 7.461 7.480 7.423 7.442 3,415,549 +0.00(+0.00%)
Aug 10, 2023 7.404 7.525 7.398 7.442 1,936,261 +0.25(+3.41%)
Aug 09, 2023 7.159 7.225 7.131 7.196 1,890,014 +0.03(+0.40%)
Aug 08, 2023 7.045 7.168 6.993 7.168 1,223,258 -0.10(-1.43%)
Aug 07, 2023 7.244 7.281 7.220 7.272 790,495 +0.08(+1.18%)
Aug 04, 2023 7.187 7.244 7.168 7.187 1,385,206 +0.06(+0.79%)
Aug 03, 2023 7.074 7.145 7.045 7.130 1,116,219 +0.05(+0.67%)
Aug 02, 2023 7.130 7.130 7.060 7.083 828,687 -0.17(-2.34%)
Aug 01, 2023 7.319 7.329 7.225 7.253 1,976,443 -0.25(-3.27%)
Jul 31, 2023 7.508 7.546 7.499 7.499 1,346,245 -0.10(-1.37%)
Jul 28, 2023 7.640 7.688 7.601 7.603 1,030,391 +0.19(+2.55%)
Jul 27, 2023 7.489 7.518 7.385 7.414 1,214,036 -0.04(-0.51%)
Jul 26, 2023 7.385 7.489 7.381 7.451 593,372 +0.03(+0.38%)
Jul 25, 2023 7.433 7.456 7.404 7.423 682,194 +0.00(+0.00%)
Jul 24, 2023 7.414 7.461 7.404 7.423 470,865 -0.05(-0.63%)
Jul 21, 2023 7.508 7.508 7.452 7.470 749,636 -0.10(-1.37%)
Jul 20, 2023 7.603 7.631 7.560 7.574 622,590 +0.04(+0.50%)
Jul 19, 2023 7.508 7.541 7.470 7.536 646,711 -0.08(-0.99%)
Jul 18, 2023 7.536 7.640 7.536 7.612 661,593 +0.02(+0.25%)
Jul 17, 2023 7.499 7.593 7.499 7.593 988,809 +0.10(+1.39%)
Jul 14, 2023 7.584 7.584 7.480 7.489 623,991 -0.04(-0.50%)
Jul 13, 2023 7.536 7.579 7.484 7.527 1,173,111 +0.08(+1.01%)
Jul 12, 2023 7.357 7.494 7.357 7.451 1,176,177 +0.20(+2.73%)
Jul 11, 2023 7.244 7.263 7.196 7.253 791,236 +0.09(+1.32%)
Jul 10, 2023 7.178 7.211 7.130 7.159 568,737 -0.01(-0.13%)
Jul 07, 2023 7.064 7.206 7.064 7.168 767,928 +0.13(+1.88%)
Jul 06, 2023 7.093 7.093 6.965 7.036 1,048,532 -0.10(-1.46%)
Jul 05, 2023 7.187 7.187 7.121 7.140 996,121 -0.17(-2.33%)
Jul 03, 2023 7.319 7.333 7.286 7.310 517,757 +0.06(+0.78%)
Jun 30, 2023 7.300 7.317 7.234 7.253 1,032,309 +0.09(+1.32%)
Jun 29, 2023 7.111 7.178 7.111 7.159 660,594 +0.08(+1.20%)
Jun 28, 2023 7.026 7.093 7.017 7.074 633,096 +0.04(+0.54%)
Jun 27, 2023 6.951 7.050 6.932 7.036 1,110,350 +0.11(+1.64%)
Jun 26, 2023 6.932 6.970 6.923 6.923 1,012,628 +0.11(+1.66%)
Jun 23, 2023 6.828 6.856 6.805 6.809 733,033 -0.14(-2.04%)
Jun 22, 2023 6.979 7.003 6.943 6.951 1,117,349 -0.05(-0.67%)
Jun 21, 2023 6.979 7.036 6.946 6.998 758,260 +0.05(+0.68%)
Jun 20, 2023 6.998 6.998 6.941 6.951 741,635 -0.08(-1.21%)
Jun 16, 2023 7.026 7.074 6.984 7.036 1,142,738 +0.06(+0.81%)
Jun 15, 2023 6.941 7.008 6.937 6.979 1,070,717 +0.35(+5.27%)
May 08, 2023 6.649 6.658 6.611 6.630 1,404,354 +0.05(+0.72%)
May 05, 2023 6.460 6.611 6.455 6.583 1,781,563 +0.12(+1.90%)
May 04, 2023 6.441 6.483 6.351 6.460 1,493,850 -0.09(-1.44%)
May 03, 2023 6.498 6.658 6.474 6.554 3,750,029 -0.13(-1.98%)
May 02, 2023 6.828 6.833 6.601 6.686 2,484,303 -0.20(-2.88%)
May 01, 2023 6.970 7.017 6.880 6.885 2,000,493 -0.05(-0.68%)
Apr 28, 2023 6.856 6.941 6.847 6.932 1,570,540 -0.29(-4.05%)
Apr 27, 2023 7.064 7.225 7.045 7.225 5,541,557 +0.35(+5.08%)
Apr 26, 2023 6.885 6.944 6.856 6.875 2,473,773 +0.10(+1.53%)
Apr 25, 2023 6.894 6.899 6.729 6.771 6,294,519 -0.30(-4.27%)
Apr 24, 2023 7.036 7.083 7.036 7.074 1,045,745 +0.09(+1.35%)
Apr 21, 2023 6.951 7.017 6.923 6.979 1,825,603 -0.05(-0.67%)
Apr 20, 2023 7.008 7.060 6.989 7.026 1,371,664 -0.12(-1.72%)
Apr 19, 2023 7.064 7.149 7.045 7.149 1,493,350 +0.10(+1.47%)
Apr 18, 2023 7.111 7.130 7.045 7.045 1,599,264 +0.08(+1.22%)
Apr 17, 2023 6.885 6.960 6.847 6.960 1,224,589 -0.06(-0.81%)
Apr 14, 2023 6.989 7.036 6.979 7.017 1,116,489 +0.12(+1.78%)
Apr 13, 2023 6.856 6.899 6.852 6.894 1,082,478 +0.07(+0.97%)
Apr 12, 2023 6.847 6.885 6.790 6.828 1,544,009 +0.13(+1.97%)
Apr 11, 2023 6.677 6.696 6.649 6.696 1,165,583 -0.01(-0.14%)
Apr 10, 2023 6.649 6.715 6.620 6.705 950,050 -0.02(-0.28%)
Apr 06, 2023 6.696 6.771 6.686 6.724 1,619,653 +0.08(+1.14%)
Apr 05, 2023 6.630 6.663 6.597 6.649 1,533,874 +0.07(+1.00%)
Apr 04, 2023 6.658 6.677 6.535 6.583 2,005,642 +0.12(+1.90%)
Apr 03, 2023 6.479 6.526 6.413 6.460 1,479,725 +0.12(+1.92%)
Mar 31, 2023 6.401 6.419 6.329 6.338 1,852,353 -0.08(-1.26%)
Mar 30, 2023 6.491 6.491 6.392 6.419 1,483,359 +0.05(+0.85%)
Mar 29, 2023 6.284 6.383 6.248 6.365 3,593,443 +0.22(+3.66%)
Mar 28, 2023 6.078 6.176 6.073 6.140 1,335,471 +0.04(+0.59%)
Mar 27, 2023 6.015 6.140 6.010 6.105 3,559,996 +0.13(+2.11%)
Mar 24, 2023 5.934 5.988 5.844 5.979 2,718,528 -0.12(-1.92%)
Mar 23, 2023 6.311 6.329 6.051 6.096 2,418,580 -0.14(-2.31%)
Mar 22, 2023 6.446 6.460 6.239 6.239 2,751,557 -0.10(-1.56%)
Mar 21, 2023 6.302 6.383 6.284 6.338 3,143,208 +0.40(+6.66%)
Mar 20, 2023 5.853 6.055 5.844 5.943 6,669,462 +0.20(+3.44%)
Mar 17, 2023 5.844 5.844 5.677 5.745 2,452,739 -0.31(-5.05%)
Mar 16, 2023 5.763 6.051 5.731 6.051 2,467,361 +0.18(+3.06%)
Mar 15, 2023 5.610 5.871 5.610 5.871 3,545,657 -0.47(-7.38%)
Mar 14, 2023 6.365 6.446 6.302 6.338 2,655,497 +0.16(+2.62%)
Mar 13, 2023 6.266 6.311 6.176 6.176 6,537,981 -0.40(-6.15%)
Mar 10, 2023 6.689 6.734 6.527 6.581 3,000,007 -0.22(-3.30%)
Mar 09, 2023 6.923 6.950 6.801 6.806 2,090,114 -0.13(-1.82%)
Mar 08, 2023 6.914 6.968 6.896 6.932 1,179,601 +0.02(+0.26%)
Mar 07, 2023 7.031 7.031 6.887 6.914 1,693,705 -0.21(-2.90%)
Mar 06, 2023 7.102 7.129 7.084 7.120 1,020,150 +0.04(+0.64%)
Mar 03, 2023 6.959 7.075 6.942 7.075 823,355 +0.15(+2.21%)
Mar 02, 2023 6.851 6.932 6.842 6.923 1,192,016 -0.01(-0.13%)
Mar 01, 2023 6.905 6.954 6.891 6.932 1,754,970 -0.04(-0.64%)
Feb 28, 2023 7.075 7.093 6.959 6.977 2,028,787 +0.14(+2.11%)
Feb 27, 2023 6.824 6.851 6.806 6.833 1,238,803 +0.16(+2.43%)
Feb 24, 2023 6.653 6.684 6.635 6.671 1,671,543 -0.02(-0.27%)
Feb 23, 2023 6.689 6.707 6.653 6.689 1,530,770 +0.09(+1.36%)
Feb 22, 2023 6.599 6.639 6.572 6.599 926,212 -0.04(-0.68%)
Feb 21, 2023 6.617 6.689 6.608 6.644 1,132,523 -0.05(-0.81%)
Feb 17, 2023 6.653 6.716 6.644 6.698 1,730,274 -0.01(-0.13%)
Feb 16, 2023 6.653 6.734 6.648 6.707 1,017,871 +0.06(+0.95%)
Feb 15, 2023 6.563 6.644 6.554 6.644 1,237,088 -0.01(-0.14%)
Feb 14, 2023 6.608 6.707 6.599 6.653 1,254,813 +0.08(+1.23%)
Feb 13, 2023 6.527 6.590 6.518 6.572 739,373 +0.10(+1.53%)
Feb 10, 2023 6.464 6.487 6.424 6.473 1,256,817 -0.05(-0.83%)
Feb 09, 2023 6.590 6.599 6.527 6.527 1,566,130 +0.02(+0.28%)
Feb 08, 2023 6.491 6.527 6.482 6.509 1,221,490 -0.04(-0.55%)
Feb 07, 2023 6.464 6.554 6.455 6.545 1,413,922 +0.02(+0.28%)
Feb 06, 2023 6.545 6.563 6.491 6.527 1,309,671 -0.13(-1.89%)
Feb 03, 2023 6.680 6.734 6.626 6.653 2,034,269 +0.02(+0.27%)
Feb 02, 2023 6.698 6.716 6.554 6.635 2,210,633 -0.01(-0.14%)
Feb 01, 2023 6.599 6.698 6.554 6.644 1,907,166 +0.30(+4.67%)
Jan 31, 2023 6.257 6.347 6.248 6.347 1,422,375 +0.10(+1.58%)
Jan 30, 2023 6.266 6.302 6.230 6.248 1,156,061 -0.02(-0.29%)
Jan 27, 2023 6.257 6.284 6.230 6.266 851,573 -0.03(-0.43%)
Jan 26, 2023 6.293 6.302 6.239 6.293 1,230,088 +0.12(+1.89%)
Jan 25, 2023 6.105 6.183 6.105 6.176 2,189,539 -0.05(-0.87%)
Jan 24, 2023 6.203 6.266 6.185 6.230 1,482,822 -0.04(-0.72%)
Jan 23, 2023 6.257 6.291 6.239 6.275 1,113,345 +0.06(+1.01%)
Jan 20, 2023 6.158 6.212 6.142 6.212 803,797 +0.09(+1.47%)
Jan 19, 2023 6.051 6.131 6.042 6.123 1,316,551 -0.06(-1.02%)
Jan 18, 2023 6.293 6.307 6.176 6.185 1,296,879 -0.04(-0.72%)
Jan 17, 2023 6.248 6.257 6.185 6.230 1,431,196 +0.04(+0.58%)
Jan 13, 2023 6.114 6.203 6.105 6.194 1,873,797 +0.04(+0.58%)
Jan 12, 2023 6.123 6.167 6.078 6.158 1,214,227 +0.12(+1.93%)
Jan 11, 2023 6.060 6.078 6.024 6.042 1,192,793 -0.06(-1.03%)
Jan 10, 2023 6.069 6.105 6.051 6.105 1,189,668 +0.10(+1.65%)
Jan 09, 2023 5.997 6.051 5.988 6.006 1,772,799 +0.07(+1.21%)
Jan 06, 2023 5.835 5.934 5.817 5.934 1,456,452 +0.10(+1.69%)
Jan 05, 2023 5.790 5.844 5.781 5.835 1,300,387 +0.02(+0.31%)
Jan 04, 2023 5.754 5.826 5.718 5.817 2,104,154 +0.27(+4.86%)
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.