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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.