Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iberdrola Sa Bilbao (OP: IBDSF )

13.15 +0.03 (+0.23%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Mar 29, 2019 8.750 8.750 8.750 8.750 700 +0.04(+0.46%)
Mar 26, 2019 8.710 8.710 8.710 0 +0.01(+0.11%)
Mar 25, 2019 8.700 8.700 8.700 8.700 4,112 -0.21(-2.36%)
Mar 22, 2019 8.910 8.910 8.910 6 +0.00(+0.00%)
Mar 21, 2019 8.875 8.910 8.875 8.910 1,347 +0.03(+0.34%)
Mar 20, 2019 8.880 8.880 8.880 8.880 100 +0.06(+0.68%)
Mar 19, 2019 8.820 8.820 8.820 8.820 133 +0.18(+2.02%)
Mar 15, 2019 8.645 8.645 8.645 0 +0.14(+1.71%)
Mar 14, 2019 8.620 8.620 8.500 8.500 536 -0.08(-0.98%)
Mar 13, 2019 8.584 8.584 8.584 8.584 46,175 -0.14(-1.56%)
Mar 12, 2019 8.530 8.720 8.530 8.720 4,066 +0.24(+2.77%)
Mar 11, 2019 8.485 8.485 8.485 8.485 5,607 +0.07(+0.89%)
Mar 08, 2019 8.410 8.410 8.410 8.410 700 -0.07(-0.83%)
Mar 07, 2019 8.543 8.543 8.480 8.480 12,384 +0.15(+1.80%)
Mar 06, 2019 8.260 8.330 8.260 8.330 510 +0.11(+1.34%)
Mar 05, 2019 8.220 8.220 8.220 8.220 680 +0.02(+0.24%)
Mar 04, 2019 8.200 8.200 8.200 20 +0.00(+0.00%)
Mar 01, 2019 8.250 8.300 8.200 8.200 1,300 -0.18(-2.16%)
Feb 28, 2019 8.381 8.381 8.381 2,720 +0.15(+1.83%)
Feb 26, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Feb 25, 2019 8.270 8.270 8.230 8.230 3,023 -0.09(-1.08%)
Feb 22, 2019 8.320 8.320 8.320 8.320 1,500 +0.01(+0.12%)
Feb 21, 2019 8.310 8.310 8.310 4,105 +0.00(+0.00%)
Feb 20, 2019 8.200 8.400 8.200 8.310 13,033 -0.14(-1.66%)
Feb 19, 2019 8.280 8.450 8.280 8.450 6,706 +0.46(+5.76%)
Feb 15, 2019 7.990 7.990 7.990 12 +0.00(+0.00%)
Feb 14, 2019 8.060 8.070 7.990 7.990 1,777 -0.05(-0.62%)
Feb 13, 2019 8.080 8.080 8.040 8.040 1,474 -0.04(-0.50%)
Feb 12, 2019 8.080 8.080 8.080 69 +0.00(+0.00%)
Feb 11, 2019 8.080 8.080 8.080 8.080 341 +0.04(+0.50%)
Feb 08, 2019 8.040 8.040 8.040 8.040 1,400 -0.15(-1.81%)
Feb 07, 2019 8.222 8.290 8.120 8.188 29,665 +0.04(+0.47%)
Feb 06, 2019 8.150 8.150 8.150 5 +0.00(+0.00%)
Feb 05, 2019 8.150 8.150 8.150 8.150 500 +0.00(+0.00%)
Feb 04, 2019 8.145 8.150 8.145 8.150 1,929 -0.12(-1.47%)
Feb 01, 2019 8.271 8.271 8.271 0 +0.14(+1.71%)
Jan 29, 2019 8.132 8.132 8.132 0 +0.02(+0.27%)
Jan 25, 2019 8.110 8.110 8.110 0 +0.06(+0.75%)
Jan 24, 2019 8.050 8.050 8.050 1 +0.00(+0.00%)
Jan 23, 2019 8.015 8.050 7.990 8.050 2,882 +0.15(+1.90%)
Jan 22, 2019 7.910 7.910 7.900 7.900 18,056 -0.03(-0.38%)
Jan 18, 2019 7.930 7.930 7.930 7.930 600 +0.06(+0.76%)
Jan 17, 2019 7.870 7.870 7.870 7.870 174 +0.05(+0.64%)
Jan 15, 2019 7.820 7.820 7.820 0 -0.02(-0.26%)
Jan 11, 2019 7.840 7.840 7.840 0 -0.10(-1.25%)
Jan 10, 2019 7.860 7.939 7.860 7.939 221,642 +0.04(+0.45%)
Jan 09, 2019 7.904 7.904 7.904 7.904 32,758 -0.26(-3.14%)
Jan 08, 2019 8.160 8.160 8.160 8.160 213,243 +0.01(+0.12%)
Jan 04, 2019 8.150 8.150 8.150 0 +0.25(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.