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 )

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.570 7.575 7.438 7.495 1,268,399 -0.13(-1.73%)
Aug 30, 2023 7.664 7.721 7.622 7.627 693,371 +0.03(+0.37%)
Aug 29, 2023 7.513 7.598 7.490 7.598 896,670 +0.12(+1.64%)
Aug 28, 2023 7.438 7.495 7.438 7.476 649,737 +0.14(+1.93%)
Aug 25, 2023 7.381 7.381 7.270 7.334 655,315 +0.03(+0.39%)
Aug 24, 2023 7.306 7.377 7.306 7.306 647,830 +0.04(+0.52%)
Aug 23, 2023 7.211 7.296 7.211 7.268 1,437,920 +0.01(+0.13%)
Aug 22, 2023 7.381 7.381 7.249 7.259 805,108 -0.06(-0.77%)
Aug 21, 2023 7.287 7.334 7.259 7.315 857,794 +0.06(+0.78%)
Aug 18, 2023 7.192 7.259 7.174 7.259 1,254,581 +0.02(+0.26%)
Aug 17, 2023 7.315 7.315 7.211 7.240 1,271,989 -0.03(-0.39%)
Aug 16, 2023 7.287 7.320 7.251 7.268 1,955,027 -0.04(-0.52%)
Aug 15, 2023 7.362 7.362 7.296 7.306 732,913 -0.09(-1.28%)
Aug 14, 2023 7.419 7.452 7.393 7.400 838,269 -0.04(-0.51%)
Aug 11, 2023 7.457 7.476 7.419 7.438 3,417,436 +0.00(+0.00%)
Aug 10, 2023 7.400 7.521 7.394 7.438 1,937,330 +0.25(+3.41%)
Aug 09, 2023 7.155 7.221 7.127 7.192 1,891,058 +0.03(+0.40%)
Aug 08, 2023 7.041 7.164 6.990 7.164 1,223,933 -0.10(-1.43%)
Aug 07, 2023 7.240 7.277 7.216 7.268 790,932 +0.08(+1.18%)
Aug 04, 2023 7.183 7.240 7.164 7.183 1,385,971 +0.06(+0.79%)
Aug 03, 2023 7.070 7.141 7.041 7.126 1,116,836 +0.05(+0.67%)
Aug 02, 2023 7.126 7.126 7.056 7.079 829,145 -0.17(-2.34%)
Aug 01, 2023 7.315 7.325 7.221 7.249 1,977,535 -0.25(-3.27%)
Jul 31, 2023 7.504 7.542 7.495 7.495 1,346,988 -0.10(-1.37%)
Jul 28, 2023 7.636 7.683 7.596 7.598 1,030,960 +0.19(+2.55%)
Jul 27, 2023 7.485 7.513 7.381 7.410 1,214,707 -0.04(-0.51%)
Jul 26, 2023 7.381 7.485 7.377 7.447 593,700 +0.03(+0.38%)
Jul 25, 2023 7.428 7.452 7.400 7.419 682,571 +0.00(+0.00%)
Jul 24, 2023 7.410 7.457 7.400 7.419 471,125 -0.05(-0.63%)
Jul 21, 2023 7.504 7.504 7.447 7.466 750,050 -0.10(-1.37%)
Jul 20, 2023 7.598 7.627 7.556 7.570 622,934 +0.04(+0.50%)
Jul 19, 2023 7.504 7.537 7.466 7.532 647,068 -0.08(-0.99%)
Jul 18, 2023 7.532 7.636 7.532 7.608 661,959 +0.02(+0.25%)
Jul 17, 2023 7.495 7.589 7.495 7.589 989,355 +0.10(+1.39%)
Jul 14, 2023 7.579 7.579 7.476 7.485 624,336 -0.04(-0.50%)
Jul 13, 2023 7.532 7.575 7.480 7.523 1,173,759 +0.08(+1.01%)
Jul 12, 2023 7.353 7.490 7.353 7.447 1,176,826 +0.20(+2.73%)
Jul 11, 2023 7.240 7.259 7.192 7.249 791,673 +0.09(+1.32%)
Jul 10, 2023 7.174 7.207 7.126 7.155 569,051 -0.01(-0.13%)
Jul 07, 2023 7.060 7.202 7.060 7.164 768,352 +0.13(+1.88%)
Jul 06, 2023 7.089 7.089 6.961 7.032 1,049,111 -0.10(-1.46%)
Jul 05, 2023 7.183 7.183 7.117 7.136 996,671 -0.17(-2.33%)
Jul 03, 2023 7.315 7.329 7.282 7.306 518,043 +0.06(+0.78%)
Jun 30, 2023 7.296 7.313 7.230 7.249 1,032,879 +0.09(+1.32%)
Jun 29, 2023 7.108 7.174 7.108 7.155 660,959 +0.08(+1.20%)
Jun 28, 2023 7.023 7.089 7.013 7.070 633,446 +0.04(+0.54%)
Jun 27, 2023 6.947 7.046 6.928 7.032 1,110,963 +0.11(+1.64%)
Jun 26, 2023 6.928 6.966 6.919 6.919 1,013,187 +0.11(+1.66%)
Jun 23, 2023 6.824 6.853 6.801 6.805 733,438 -0.14(-2.04%)
Jun 22, 2023 6.975 6.999 6.939 6.947 1,117,966 -0.05(-0.67%)
Jun 21, 2023 6.975 7.032 6.942 6.994 758,679 +0.05(+0.68%)
Jun 20, 2023 6.994 6.994 6.938 6.947 742,045 -0.08(-1.21%)
Jun 16, 2023 7.023 7.070 6.980 7.032 1,143,369 +0.06(+0.81%)
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.