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 )

10.86 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 9.611 9.611 9.524 9.592 966,066 -0.07(-0.70%)
Feb 28, 2024 9.736 9.756 9.654 9.659 1,057,999 -0.12(-1.18%)
Feb 27, 2024 9.746 9.804 9.736 9.775 686,248 -0.09(-0.88%)
Feb 26, 2024 9.842 9.881 9.823 9.862 551,530 +0.00(+0.00%)
Feb 23, 2024 9.775 9.881 9.765 9.862 1,487,463 +0.13(+1.39%)
Feb 22, 2024 9.746 9.789 9.683 9.727 1,979,369 +0.09(+0.90%)
Feb 21, 2024 9.640 9.698 9.621 9.640 2,559,051 +0.09(+0.91%)
Feb 20, 2024 9.389 9.553 9.389 9.553 1,773,107 +0.23(+2.48%)
Feb 16, 2024 9.341 9.380 9.278 9.322 758,245 -0.04(-0.41%)
Feb 15, 2024 9.302 9.428 9.302 9.360 1,887,954 -0.16(-1.72%)
Feb 14, 2024 9.505 9.543 9.466 9.524 550,499 +0.02(+0.20%)
Feb 13, 2024 9.553 9.601 9.486 9.505 3,387,076 -0.13(-1.40%)
Feb 12, 2024 9.572 9.649 9.543 9.640 2,197,367 +0.08(+0.81%)
Feb 09, 2024 9.457 9.563 9.423 9.563 1,397,869 +0.11(+1.12%)
Feb 08, 2024 9.437 9.466 9.427 9.457 1,911,286 +0.11(+1.13%)
Feb 07, 2024 9.331 9.351 9.245 9.351 2,342,130 -0.01(-0.10%)
Feb 06, 2024 9.447 9.447 9.360 9.360 2,098,361 +0.07(+0.73%)
Feb 05, 2024 9.254 9.293 9.206 9.293 2,057,562 -0.01(-0.10%)
Feb 02, 2024 9.274 9.341 9.264 9.302 2,051,535 +0.14(+1.58%)
Feb 01, 2024 9.148 9.158 9.013 9.158 1,695,085 +0.16(+1.82%)
Jan 31, 2024 9.110 9.139 8.994 8.994 1,741,528 +0.00(+0.00%)
Jan 30, 2024 8.878 9.023 8.878 8.994 1,335,643 +0.46(+5.42%)
Jan 29, 2024 8.367 8.531 8.334 8.531 1,146,068 +0.07(+0.80%)
Jan 26, 2024 8.435 8.464 8.406 8.464 620,842 +0.02(+0.23%)
Jan 25, 2024 8.502 8.512 8.396 8.444 1,477,227 -0.13(-1.57%)
Jan 24, 2024 8.608 8.623 8.569 8.579 624,446 +0.10(+1.14%)
Jan 23, 2024 8.454 8.502 8.435 8.483 1,366,561 -0.05(-0.56%)
Jan 22, 2024 8.502 8.551 8.502 8.531 610,089 +0.10(+1.14%)
Jan 19, 2024 8.348 8.435 8.319 8.435 649,537 -0.04(-0.46%)
Jan 18, 2024 8.483 8.493 8.401 8.473 556,761 +0.03(+0.34%)
Jan 17, 2024 8.387 8.454 8.382 8.444 750,570 -0.03(-0.34%)
Jan 16, 2024 8.473 8.531 8.425 8.473 1,136,255 -0.27(-3.09%)
Jan 12, 2024 8.753 8.801 8.695 8.743 668,895 +0.00(+0.00%)
Jan 11, 2024 8.840 8.859 8.696 8.743 728,084 -0.11(-1.20%)
Jan 10, 2024 8.840 8.888 8.820 8.849 604,779 +0.02(+0.22%)
Jan 09, 2024 8.792 8.867 8.734 8.830 1,950,412 -0.25(-2.76%)
Jan 08, 2024 9.081 9.090 9.023 9.081 579,055 +0.13(+1.40%)
Jan 05, 2024 8.936 9.028 8.926 8.955 593,707 +0.11(+1.20%)
Jan 04, 2024 8.859 8.926 8.830 8.849 1,096,380 +0.13(+1.44%)
Jan 03, 2024 8.743 8.763 8.695 8.724 592,054 -0.14(-1.63%)
Jan 02, 2024 8.820 8.878 8.820 8.869 834,241 +0.09(+0.99%)
Dec 29, 2023 8.763 8.800 8.729 8.782 802,915 +0.09(+1.00%)
Dec 28, 2023 8.734 8.753 8.695 8.695 619,450 -0.12(-1.31%)
Dec 27, 2023 8.782 8.811 8.763 8.811 740,638 +0.02(+0.22%)
Dec 26, 2023 8.695 8.792 8.695 8.792 429,286 +0.09(+1.00%)
Dec 22, 2023 8.763 8.772 8.676 8.705 1,064,789 +0.01(+0.11%)
Dec 21, 2023 8.705 8.714 8.647 8.695 1,017,277 +0.19(+2.27%)
Dec 20, 2023 8.599 8.642 8.493 8.502 1,045,461 -0.25(-2.86%)
Dec 19, 2023 8.685 8.763 8.676 8.753 817,047 +0.12(+1.34%)
Dec 18, 2023 8.647 8.666 8.628 8.637 870,253 +0.01(+0.11%)
Dec 15, 2023 8.657 8.710 8.628 8.628 1,114,648 -0.22(-2.51%)
Dec 14, 2023 8.811 8.888 8.763 8.849 815,211 -0.03(-0.33%)
Dec 13, 2023 8.753 8.906 8.714 8.878 857,122 +0.13(+1.43%)
Dec 12, 2023 8.724 8.772 8.705 8.753 704,026 -0.03(-0.33%)
Dec 11, 2023 8.763 8.792 8.734 8.782 843,549 -0.03(-0.33%)
Dec 08, 2023 8.753 8.830 8.743 8.811 709,055 +0.01(+0.11%)
Dec 07, 2023 8.724 8.811 8.695 8.801 932,792 -0.07(-0.76%)
Dec 06, 2023 8.975 8.989 8.859 8.869 733,243 -0.06(-0.65%)
Dec 05, 2023 8.994 9.008 8.917 8.926 867,720 -0.13(-1.38%)
Dec 04, 2023 9.013 9.071 8.994 9.052 1,867,108 +0.11(+1.19%)
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.