Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.79 11.85 11.76 11.85 677,787 +0.13(+1.11%)
Mar 26, 2024 11.66 11.77 11.66 11.72 727,289 +0.06(+0.51%)
Mar 25, 2024 11.70 11.80 11.64 11.66 1,453,614 -0.13(-1.10%)
Mar 22, 2024 11.79 11.82 11.73 11.79 954,730 +0.10(+0.86%)
Mar 21, 2024 11.74 11.78 11.68 11.69 2,978,503 +0.16(+1.39%)
Mar 20, 2024 11.30 11.56 11.28 11.53 920,127 +0.14(+1.23%)
Mar 19, 2024 11.35 11.42 11.32 11.39 1,542,338 +0.10(+0.89%)
Mar 18, 2024 11.40 11.41 11.24 11.29 708,852 -0.10(-0.88%)
Mar 15, 2024 11.29 11.42 11.29 11.39 896,630 +0.34(+3.08%)
Mar 14, 2024 11.15 11.19 11.00 11.05 1,694,265 -0.20(-1.78%)
Mar 13, 2024 11.30 11.32 11.22 11.25 752,027 +0.07(+0.63%)
Mar 12, 2024 10.99 11.21 10.96 11.18 1,329,378 +0.32(+2.95%)
Mar 11, 2024 10.84 10.89 10.81 10.86 802,357 +0.06(+0.56%)
Mar 08, 2024 10.90 10.93 10.76 10.80 1,866,516 -0.05(-0.46%)
Mar 07, 2024 10.66 10.85 10.64 10.85 8,557,687 +0.30(+2.84%)
Mar 06, 2024 10.53 10.60 10.48 10.55 3,811,009 +0.31(+3.03%)
Mar 05, 2024 10.26 10.30 10.24 10.24 1,039,974 +0.05(+0.49%)
Mar 04, 2024 10.18 10.23 10.16 10.19 741,865 +0.09(+0.89%)
Mar 01, 2024 10.17 10.17 10.05 10.10 876,755 +0.15(+1.51%)
Feb 29, 2024 9.970 9.970 9.880 9.950 931,272 -0.07(-0.70%)
Feb 28, 2024 10.10 10.12 10.02 10.02 1,019,894 -0.12(-1.18%)
Feb 27, 2024 10.11 10.17 10.10 10.14 661,532 -0.09(-0.88%)
Feb 26, 2024 10.21 10.25 10.19 10.23 531,666 +0.00(+0.00%)
Feb 23, 2024 10.14 10.25 10.13 10.23 1,433,890 +0.14(+1.39%)
Feb 22, 2024 10.11 10.15 10.04 10.09 1,908,079 +0.09(+0.90%)
Feb 21, 2024 10.00 10.06 9.980 10.00 2,466,882 +0.09(+0.91%)
Feb 20, 2024 9.740 9.910 9.740 9.910 1,709,246 +0.24(+2.48%)
Feb 16, 2024 9.690 9.730 9.625 9.670 730,936 -0.04(-0.41%)
Feb 15, 2024 9.650 9.780 9.650 9.710 1,819,956 -0.17(-1.72%)
Feb 14, 2024 9.860 9.900 9.820 9.880 530,672 +0.02(+0.20%)
Feb 13, 2024 9.910 9.960 9.840 9.860 3,265,084 -0.14(-1.40%)
Feb 12, 2024 9.930 10.01 9.900 10.00 2,118,225 +0.08(+0.81%)
Feb 09, 2024 9.810 9.920 9.775 9.920 1,347,522 +0.11(+1.12%)
Feb 08, 2024 9.790 9.820 9.780 9.810 1,842,448 +0.11(+1.13%)
Feb 07, 2024 9.680 9.700 9.590 9.700 2,257,774 -0.01(-0.10%)
Feb 06, 2024 9.800 9.800 9.710 9.710 2,022,785 +0.07(+0.73%)
Feb 05, 2024 9.600 9.640 9.550 9.640 1,983,455 -0.01(-0.10%)
Feb 02, 2024 9.620 9.690 9.610 9.650 1,977,645 +0.15(+1.58%)
Feb 01, 2024 9.490 9.500 9.350 9.500 1,634,034 +0.17(+1.82%)
Jan 31, 2024 9.450 9.480 9.330 9.330 1,678,804 +0.00(+0.00%)
Jan 30, 2024 9.210 9.360 9.210 9.330 1,287,538 +0.48(+5.42%)
Jan 29, 2024 8.680 8.850 8.645 8.850 1,104,791 +0.07(+0.80%)
Jan 26, 2024 8.750 8.780 8.720 8.780 598,482 +0.02(+0.23%)
Jan 25, 2024 8.820 8.830 8.710 8.760 1,424,022 -0.14(-1.57%)
Jan 24, 2024 8.930 8.945 8.889 8.900 601,956 +0.10(+1.14%)
Jan 23, 2024 8.770 8.820 8.750 8.800 1,317,342 -0.05(-0.56%)
Jan 22, 2024 8.820 8.870 8.820 8.850 588,116 +0.10(+1.14%)
Jan 19, 2024 8.660 8.750 8.630 8.750 626,143 -0.04(-0.46%)
Jan 18, 2024 8.800 8.810 8.715 8.790 536,709 +0.03(+0.34%)
Jan 17, 2024 8.700 8.770 8.695 8.760 723,537 -0.03(-0.34%)
Jan 16, 2024 8.790 8.850 8.740 8.790 1,095,331 -0.28(-3.09%)
Jan 12, 2024 9.080 9.130 9.020 9.070 644,804 +0.00(+0.00%)
Jan 11, 2024 9.170 9.190 9.021 9.070 701,861 -0.11(-1.20%)
Jan 10, 2024 9.170 9.220 9.150 9.180 582,997 +0.02(+0.22%)
Jan 09, 2024 9.120 9.199 9.060 9.160 1,880,165 -0.26(-2.76%)
Jan 08, 2024 9.420 9.430 9.360 9.420 558,200 +0.13(+1.40%)
Jan 05, 2024 9.270 9.365 9.260 9.290 572,324 +0.11(+1.20%)
Jan 04, 2024 9.190 9.260 9.160 9.180 1,056,892 +0.13(+1.44%)
Jan 03, 2024 9.070 9.090 9.020 9.050 570,730 -0.15(-1.63%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.