Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

10.74 +0.15 (+1.42%)

Official Closing Price Updated: 7:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	10.62	10.77	10.57	10.74	1,669,916	+0.15(+1.42%)
Jan 13, 2025	10.34	10.65	10.33	10.59	6,508,316	+0.48(+4.75%)
Jan 10, 2025	10.27	10.30	10.03	10.11	2,159,651	-0.06(-0.59%)
Jan 08, 2025	10.16	10.21	10.10	10.17	1,102,188	-0.01(-0.10%)
Jan 07, 2025	10.30	10.30	10.12	10.18	1,364,528	+0.17(+1.70%)
Jan 06, 2025	9.880	10.13	9.845	10.01	1,289,503	+0.39(+4.05%)
Jan 03, 2025	9.550	9.630	9.475	9.620	1,059,347	+0.13(+1.37%)
Jan 02, 2025	9.450	9.539	9.435	9.490	1,692,350	-0.23(-2.37%)
Dec 31, 2024				9.720	0	-0.04(-0.41%)
Dec 30, 2024	9.720	9.770	9.653	9.760	1,573,172	+0.07(+0.72%)
Dec 27, 2024	9.770	9.800	9.670	9.690	2,484,452	-0.08(-0.82%)
Dec 26, 2024	9.730	9.820	9.730	9.770	819,340	+0.04(+0.41%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices