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
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
20 Oct 2009	EUR	12.51	12.51	12.51	12.51	10.4504	+0.03 (+0.24%)	213
19 Oct 2009	EUR	12.22	12.52	12.22	12.48	10.4253	-0.02 (-0.16%)	71,704,022
16 Oct 2009	EUR	12.45	12.5	12.45	12.5	10.442	-0.031 (-0.25%)	20,006,658
15 Oct 2009	EUR	12.531	12.531	12.531	12.531	10.4679	+0.071 (+0.57%)	2,650
14 Oct 2009	EUR	12.46	12.46	12.46	12.46	10.4086	+0.278 (+2.28%)	49,400
13 Oct 2009	EUR	12.182	12.182	12.182	12.182	10.1764	-0.161 (-1.31%)	338,444
12 Oct 2009	EUR	12.371	12.402	12.34	12.3431	10.311	+0.041 (+0.33%)	389,075
9 Oct 2009	EUR	12.302	12.302	12.302	12.302	10.2766	-0.043 (-0.35%)	156,556
8 Oct 2009	EUR	12.33	12.345	12.33	12.345	10.3125	+0.465 (+3.91%)	8,908
7 Oct 2009	EUR	11.9002	12.136	11.88	11.88	9.9241	-0.211 (-1.75%)	481,500
6 Oct 2009	EUR	12.091	12.091	12.091	12.091	10.1004	+0.633 (+5.52%)	62,145
5 Oct 2009	EUR	11.458	11.458	11.458	11.458	9.5716	-0.169 (-1.45%)	20,601,051
2 Oct 2009	EUR	11.627	11.627	11.627	11.627	9.7128	-0.433 (-3.59%)	56,824,235
1 Oct 2009	EUR	12.15	12.176	11.79	12.06	10.0745	-0.16 (-1.31%)	597,480
30 Sep 2009	EUR	12.2	12.257	12.11	12.22	10.2081	-0.041 (-0.33%)	290,520
29 Sep 2009	EUR	12.261	12.261	12.261	12.261	10.2424	-0.109 (-0.88%)	608,948
28 Sep 2009	EUR	12.37	12.37	12.37	12.37	10.3334	+0.325 (+2.70%)	5,500
25 Sep 2009	EUR	12.0144	12.045	12.01	12.045	10.0619	-0.105 (-0.86%)	201,062
24 Sep 2009	EUR	12.102	12.15	12.07	12.15	10.1497	-0.12 (-0.98%)	155,000
23 Sep 2009	EUR	12.17	12.295	12.17	12.27	10.2499	+0.07 (+0.57%)	67,115
22 Sep 2009	EUR	12.21	12.212	12.2	12.2	10.1914	+0.18 (+1.50%)	104,238
21 Sep 2009	EUR	12.08	12.087	11.94	12.0198	10.0409	-0.205 (-1.68%)	85,611
18 Sep 2009	EUR	12.225	12.225	12.225	12.225	10.2123	-0.006 (-0.05%)	6,425,111
17 Sep 2009	EUR	12.231	12.231	12.231	12.231	10.2173	-0.081 (-0.66%)	35,510
16 Sep 2009	EUR	12.312	12.312	12.312	12.312	10.285	+0.034 (+0.28%)	13,928
15 Sep 2009	EUR	12.24	12.278	12.21	12.278	10.2566	+0.123 (+1.01%)	359,849
14 Sep 2009	EUR	12.036	12.155	11.95	12.155	10.1538	-0.139 (-1.13%)	5,086,331

Unicorn Response |