Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Banco Bilbao Vizcaya Argentaria S.A. Common Stock (NY: BBVA )

9.730 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 9.690 9.760 9.649 9.730 582,908 +0.02(+0.21%)
Dec 23, 2024 9.600 9.715 9.572 9.710 1,285,328 +0.03(+0.31%)
Dec 20, 2024 9.520 9.750 9.510 9.680 1,442,617 -0.01(-0.05%)
Dec 19, 2024 9.790 9.820 9.645 9.685 1,729,659 +0.02(+0.16%)
Dec 18, 2024 10.00 10.10 9.665 9.670 1,758,336 -0.26(-2.62%)
Dec 17, 2024 10.03 10.05 9.930 9.930 1,397,527 -0.25(-2.46%)
Dec 16, 2024 10.23 10.31 10.17 10.18 3,386,112 -0.01(-0.10%)
Dec 13, 2024 10.21 10.21 10.13 10.19 2,714,907 +0.12(+1.19%)
Dec 12, 2024 10.06 10.19 10.01 10.07 1,584,223 +0.11(+1.10%)
Dec 11, 2024 10.02 10.05 9.920 9.960 1,264,790 -0.05(-0.50%)
Dec 10, 2024 10.10 10.11 10.01 10.01 1,037,469 -0.02(-0.20%)
Dec 09, 2024 10.15 10.20 10.02 10.03 967,911 +0.00(+0.00%)
Dec 06, 2024 10.17 10.19 10.01 10.03 1,675,124 -0.07(-0.69%)
Dec 05, 2024 10.12 10.18 10.10 10.10 1,797,569 +0.40(+4.12%)
Dec 04, 2024 9.670 9.735 9.640 9.700 1,585,684 +0.11(+1.15%)
Dec 03, 2024 9.540 9.630 9.530 9.590 933,603 +0.16(+1.70%)
Dec 02, 2024 9.350 9.460 9.280 9.430 1,064,817 -0.02(-0.21%)
Nov 29, 2024 9.310 9.460 9.310 9.450 760,309 +0.20(+2.16%)
Nov 27, 2024 9.250 9.310 9.230 9.250 1,096,818 -0.11(-1.18%)
Nov 26, 2024 9.450 9.470 9.340 9.360 1,700,905 -0.31(-3.21%)
Nov 25, 2024 9.790 9.800 9.640 9.670 1,782,307 +0.13(+1.36%)
Nov 22, 2024 9.430 9.590 9.430 9.540 1,555,543 -0.15(-1.55%)
Nov 21, 2024 9.690 9.740 9.620 9.690 1,465,872 -0.05(-0.51%)
Nov 20, 2024 9.810 9.815 9.672 9.740 849,591 -0.13(-1.32%)
Nov 19, 2024 9.730 9.880 9.710 9.870 993,608 -0.09(-0.90%)
Nov 18, 2024 9.830 10.00 9.810 9.960 2,676,777 +0.14(+1.43%)
Nov 15, 2024 9.830 9.900 9.760 9.820 2,634,789 +0.28(+2.94%)
Nov 14, 2024 9.540 9.628 9.530 9.540 1,546,232 +0.20(+2.14%)
Nov 13, 2024 9.410 9.425 9.280 9.340 1,534,994 -0.10(-1.06%)
Nov 12, 2024 9.640 9.650 9.405 9.440 2,346,673 -0.28(-2.88%)
Nov 11, 2024 9.780 9.810 9.700 9.720 1,718,940 -0.05(-0.51%)
Nov 08, 2024 9.880 9.900 9.700 9.770 1,960,011 -0.25(-2.50%)
Nov 07, 2024 10.08 10.17 9.970 10.02 3,804,664 +0.37(+3.83%)
Nov 06, 2024 9.630 9.690 9.540 9.650 4,122,506 -0.81(-7.74%)
Nov 05, 2024 10.39 10.50 10.36 10.46 791,409 +0.13(+1.26%)
Nov 04, 2024 10.45 10.48 10.33 10.33 1,467,085 +0.24(+2.38%)
Nov 01, 2024 10.09 10.23 10.09 10.09 1,468,416 +0.16(+1.61%)
Oct 31, 2024 9.940 9.970 9.820 9.930 990,330 +0.08(+0.81%)
Oct 30, 2024 9.710 9.910 9.690 9.850 1,257,849 +0.10(+1.03%)
Oct 29, 2024 9.790 9.835 9.725 9.750 1,313,101 -0.10(-1.02%)
Oct 28, 2024 9.690 9.850 9.680 9.850 1,245,963 +0.15(+1.55%)
Oct 25, 2024 9.810 9.830 9.700 9.700 855,769 -0.12(-1.22%)
Oct 24, 2024 9.870 9.890 9.740 9.820 1,059,416 +0.01(+0.10%)
Oct 23, 2024 9.850 9.900 9.780 9.810 1,560,567 -0.11(-1.11%)
Oct 22, 2024 9.850 9.940 9.820 9.920 2,074,643 +0.09(+0.92%)
Oct 21, 2024 9.930 9.960 9.790 9.830 779,478 -0.25(-2.48%)
Oct 18, 2024 10.09 10.12 10.04 10.08 818,943 +0.21(+2.13%)
Oct 17, 2024 9.910 9.940 9.835 9.870 1,498,153 -0.19(-1.89%)
Oct 16, 2024 10.18 10.20 10.05 10.06 959,184 -0.08(-0.79%)
Oct 15, 2024 10.20 10.31 10.13 10.14 2,258,776 -0.09(-0.88%)
Oct 14, 2024 10.19 10.25 10.18 10.23 526,400 +0.05(+0.49%)
Oct 11, 2024 10.11 10.19 10.09 10.18 868,092 +0.12(+1.19%)
Oct 10, 2024 10.12 10.13 9.990 10.06 1,299,782 -0.09(-0.89%)
Oct 09, 2024 10.10 10.17 10.09 10.15 642,338 -0.06(-0.55%)
Oct 08, 2024 10.18 10.24 10.13 10.21 1,117,399 -0.09(-0.85%)
Oct 07, 2024 10.36 10.37 10.24 10.29 1,678,379 +0.09(+0.85%)
Oct 04, 2024 10.20 10.24 10.12 10.21 1,087,024 +0.20(+2.03%)
Oct 03, 2024 9.964 10.04 9.920 10.00 854,773 +0.12(+1.18%)
Oct 02, 2024 9.915 9.935 9.847 9.886 2,585,131 -0.08(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.