BBV: Historical Prices for BANCO BILBAO ARG SA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.59	19.60	19.44	19.60	554,100	19.60
24-Nov-09	19.39	19.47	19.22	19.42	937,600	19.42
23-Nov-09	19.44	19.55	19.28	19.34	879,500	19.34
20-Nov-09	18.84	18.95	18.75	18.93	942,000	18.93
19-Nov-09	19.24	19.28	19.00	19.28	797,800	19.28
18-Nov-09	19.71	19.78	19.56	19.69	752,100	19.69
17-Nov-09	19.49	19.63	19.32	19.62	802,400	19.62
16-Nov-09	19.43	19.64	19.38	19.49	890,700	19.49
13-Nov-09	19.03	19.22	18.87	19.17	1,084,000	19.17
12-Nov-09	19.21	19.24	18.77	18.86	785,500	18.86
11-Nov-09	19.23	19.38	19.04	19.17	868,200	19.17
10-Nov-09	18.73	18.88	18.67	18.86	1,380,600	18.86
9-Nov-09	18.50	18.71	18.43	18.69	1,360,200	18.69
6-Nov-09	17.89	18.21	17.88	18.14	748,100	18.14
5-Nov-09	17.91	18.09	17.81	18.09	1,065,600	18.09
4-Nov-09	17.61	17.84	17.53	17.56	1,356,700	17.56
3-Nov-09	17.25	17.56	17.19	17.51	1,394,700	17.51
2-Nov-09	17.75	18.16	17.58	17.89	2,299,000	17.89
30-Oct-09	18.36	18.44	17.67	17.80	3,587,900	17.80
29-Oct-09	18.40	18.76	18.31	18.72	1,836,500	18.72
28-Oct-09	17.98	18.16	17.67	17.69	1,600,400	17.69
27-Oct-09	18.50	18.55	18.16	18.28	1,344,400	18.28
26-Oct-09	18.92	19.09	18.33	18.41	1,665,200	18.41
23-Oct-09	19.06	19.09	18.61	18.74	953,900	18.74
22-Oct-09	18.55	18.93	18.39	18.90	899,200	18.90
21-Oct-09	18.39	18.86	18.38	18.41	1,037,000	18.41
20-Oct-09	18.68	18.68	18.35	18.46	660,000	18.46
19-Oct-09	18.58	18.74	18.44	18.64	668,500	18.64
16-Oct-09	18.15	18.36	18.11	18.29	926,000	18.29
15-Oct-09	18.49	18.65	18.34	18.62	1,355,800	18.62
14-Oct-09	18.50	18.65	18.43	18.65	1,285,000	18.65
13-Oct-09	18.00	18.15	17.85	18.04	3,715,000	18.04
12-Oct-09	18.22	18.33	18.02	18.07	2,810,400	18.07
9-Oct-09	17.92	17.99	17.80	17.94	663,700	17.94
8-Oct-09	18.10	18.13	17.93	17.95	1,889,000	17.95
7-Oct-09	17.52	17.66	17.39	17.51	1,384,600	17.51
7-Oct-09	$ 0.132 Dividend
6-Oct-09	17.42	17.84	17.42	17.66	3,891,600	17.53
5-Oct-09	16.86	17.24	16.83	17.23	1,556,900	17.10
2-Oct-09	16.68	16.87	16.60	16.74	1,440,300	16.61
1-Oct-09	17.46	17.47	16.93	16.93	1,604,500	16.80
30-Sep-09	17.88	17.99	17.50	17.84	5,099,300	17.71
29-Sep-09	17.86	17.94	17.72	17.85	5,461,100	17.72
28-Sep-09	17.84	18.10	17.81	18.05	1,313,700	17.92
25-Sep-09	17.49	17.72	17.45	17.59	779,300	17.46
24-Sep-09	18.18	18.18	17.56	17.69	1,658,600	17.56
23-Sep-09	18.10	18.14	17.80	17.80	4,090,000	17.67
22-Sep-09	18.08	18.08	17.94	18.05	1,260,900	17.92
21-Sep-09	17.48	17.74	17.45	17.66	444,200	17.53
18-Sep-09	18.09	18.09	17.89	17.98	2,366,800	17.85
17-Sep-09	17.90	18.10	17.78	17.94	1,748,000	17.81
16-Sep-09	18.12	18.17	18.00	18.09	4,224,700	17.95
15-Sep-09	17.92	18.07	17.73	18.01	546,900	17.88
14-Sep-09	17.50	17.98	17.45	17.94	486,700	17.81
11-Sep-09	17.89	17.97	17.69	17.76	943,000	17.63
10-Sep-09	17.68	18.05	17.58	18.02	643,100	17.89
9-Sep-09	18.02	18.20	17.94	18.13	810,200	17.99
8-Sep-09	17.85	17.95	17.75	17.89	801,900	17.76
4-Sep-09	17.16	17.60	17.06	17.56	617,800	17.43
3-Sep-09	17.16	17.27	16.93	17.27	654,100	17.14
2-Sep-09	16.79	17.03	16.67	16.88	607,000	16.75
1-Sep-09	17.49	17.80	17.09	17.14	831,900	17.01
31-Aug-09	17.80	17.86	17.66	17.79	1,256,500	17.66
28-Aug-09	18.17	18.22	17.90	17.98	2,114,600	17.85
27-Aug-09	17.87	18.21	17.66	18.16	1,327,600	18.02
26-Aug-09	17.94	18.04	17.80	17.99	615,600	17.86
25-Aug-09	18.12	18.34	18.05	18.10	1,427,300	17.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions