Banco Bilbao Vizcaya Argentari Recent Share Price (LSE:BVA)

LSE:BVA - Banco Bilbao Vizcaya Argentaria SA Banco Bilbao Vizcaya Argentari
Sector: Financials, Industry: Diversified Banks

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Dec 2009	EUR	12.2	12.23	12.2	12.23	10.2165	-0.04 (-0.33%)	738,019
10 Dec 2009	EUR	12.27	12.27	12.16	12.27	10.2499	-0.207 (-1.66%)	294,354
9 Dec 2009	EUR	12.325	12.478	12.26	12.4771	10.4229	-0.529 (-4.07%)	330,459
7 Dec 2009	EUR	13.006	13.006	13.006	13.006	10.8647	+0.076 (+0.59%)	83,973
3 Dec 2009	EUR	12.9506	12.951	12.9	12.9303	10.8015	+0.16 (+1.26%)	71,061
2 Dec 2009	EUR	12.77	12.77	12.77	12.77	10.6676	-0.02 (-0.16%)	477
1 Dec 2009	EUR	12.7652	12.79	12.76	12.79	10.6843	+0.173 (+1.37%)	45,461
30 Nov 2009	EUR	12.617	12.617	12.617	12.617	10.5398	+0.12 (+0.96%)	11,808
27 Nov 2009	EUR	12.497	12.497	12.497	12.497	10.4395	-0.153 (-1.21%)	7,482
26 Nov 2009	EUR	12.65	12.65	12.65	12.65	10.5673	-0.322 (-2.48%)	336
25 Nov 2009	EUR	12.972	12.972	12.972	12.972	10.8363	+0.022 (+0.17%)	63,256
24 Nov 2009	EUR	12.95	12.95	12.95	12.95	10.8179	0.0 (0.0%)	100,000
23 Nov 2009	EUR	12.95	12.95	12.95	12.95	10.8179	+0.23 (+1.81%)	152,511
20 Nov 2009	EUR	12.915	12.953	12.72	12.72	10.6258	-0.44 (-3.34%)	77,374
18 Nov 2009	EUR	13.16	13.16	13.16	13.16	10.9934	+0.11 (+0.84%)	6,866,519
17 Nov 2009	EUR	13.11	13.163	13.05	13.05	10.9015	+0.19 (+1.48%)	3,495
13 Nov 2009	EUR	12.79	12.86	12.79	12.86	10.7428	+0.169 (+1.33%)	6,855,096
11 Nov 2009	EUR	12.691	12.691	12.69	12.691	10.6016	+0.141 (+1.12%)	54,110
10 Nov 2009	EUR	12.405	12.568	12.4	12.55	10.4838	+0.377 (+3.10%)	17,480
6 Nov 2009	EUR	12.173	12.173	12.173	12.173	10.1689	+0.073 (+0.60%)	32,348
5 Nov 2009	EUR	12.1	12.1	12.1	12.1	10.1079	+0.2 (+1.68%)	531
4 Nov 2009	EUR	11.88	11.974	11.88	11.9	9.9408	+0.06 (+0.51%)	878,368
3 Nov 2009	EUR	11.8244	11.943	11.76	11.84	9.8907	-0.39 (-3.19%)	89,552
2 Nov 2009	EUR	12.23	12.23	12.23	12.23	10.2165	+0.065 (+0.53%)	41,344
30 Oct 2009	EUR	12.505	12.505	12.16	12.165	10.1622	-0.015 (-0.12%)	17,451
28 Oct 2009	EUR	12.54	12.54	12.15	12.18	10.1747	-0.17 (-1.38%)	305,430
27 Oct 2009	EUR	12.38	12.38	12.32	12.35	10.3167	-0.14 (-1.12%)	6,399
26 Oct 2009	EUR	12.605	12.71	12.49	12.49	10.4337	-0.18 (-1.42%)	46,130
23 Oct 2009	EUR	12.52	12.682	12.52	12.6702	10.5842	+0.11 (+0.88%)	404,129
21 Oct 2009	EUR	12.21	12.56	12.21	12.56	10.4921	+0.05 (+0.40%)	1,644

Unicorn Response |