Banco Bilbao Vizcaya Argentaria SA (BVA) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Banco Bilbao Vizcaya Argentaria SA

Date Open High Low Close* Volume
20/09/2019 4.77p 4.84p 4.75p 4.84p 222713
19/09/2019 4.84p 4.84p 4.72p 4.72p 6958977
18/09/2019 4.69p 4.74p 4.66p 4.71p 174065
17/09/2019 4.93p 4.93p 4.69p 4.93p 7338850
16/09/2019 4.84p 4.84p 4.76p 4.76p 81425
13/09/2019 4.78p 4.87p 4.78p 4.83p 287185
12/09/2019 4.67p 4.77p 4.61p 4.74p 4154038
11/09/2019 4.72p 4.77p 4.67p 4.72p 741906
10/09/2019 4.57p 4.70p 4.56p 4.68p 1486573
09/09/2019 4.52p 4.60p 4.52p 4.58p 229622
06/09/2019 4.50p 4.55p 4.47p 4.49p 370489
05/09/2019 4.37p 4.50p 4.37p 4.49p 458809
04/09/2019 4.34p 4.36p 4.30p 4.35p 471471
03/09/2019 4.27p 4.32p 4.25p 4.31p 158638
02/09/2019 4.31p 4.32p 4.28p 4.31p 610115
30/08/2019 4.33p 4.36p 4.29p 4.33p 391603
29/08/2019 4.31p 4.35p 4.30p 4.35p 385651
28/08/2019 4.27p 4.30p 4.25p 4.26p 334130
27/08/2019 4.27p 4.33p 4.26p 4.29p 1955528
23/08/2019 4.36p 4.36p 4.26p 4.29p 237405
22/08/2019 4.28p 4.36p 4.28p 4.32p 3007581
21/08/2019 4.23p 4.26p 4.22p 4.22p 71081
20/08/2019 4.24p 4.24p 4.19p 4.23p 658960
19/08/2019 4.40p 4.42p 4.27p 4.29p 916864
16/08/2019 4.24p 4.37p 4.23p 4.36p 345269
15/08/2019 4.28p 4.29p 4.19p 4.24p 837768
14/08/2019 4.31p 4.31p 4.22p 4.23p 10637744
13/08/2019 4.26p 4.39p 4.23p 4.38p 1377134
12/08/2019 4.43p 4.43p 4.31p 4.34p 607739
09/08/2019 4.45p 4.48p 4.43p 4.43p 188032
08/08/2019 4.45p 4.54p 4.43p 4.51p 1333871
07/08/2019 4.43p 4.48p 4.37p 4.43p 115800
06/08/2019 4.46p 4.48p 4.41p 4.45p 840762
05/08/2019 4.47p 4.50p 4.44p 4.48p 5690105
02/08/2019 4.53p 4.64p 4.50p 4.51p 537512
01/08/2019 4.60p 4.72p 4.60p 4.67p 4468636
31/07/2019 4.70p 4.70p 4.57p 4.63p 425145
30/07/2019 4.79p 4.79p 4.63p 4.64p 1319517
29/07/2019 4.82p 4.84p 4.79p 4.83p 24351362
26/07/2019 4.84p 4.87p 4.82p 4.87p 1475486
25/07/2019 4.90p 5.04p 4.87p 4.89p 1334425
24/07/2019 4.86p 4.90p 4.83p 4.86p 3973359
23/07/2019 4.78p 4.90p 4.78p 4.87p 826655
22/07/2019 4.77p 4.79p 4.72p 4.77p 183211
19/07/2019 4.88p 4.90p 4.76p 4.81p 16935132
18/07/2019 4.88p 4.88p 4.82p 4.87p 11625360
17/07/2019 4.96p 4.97p 4.90p 4.93p 1002830
16/07/2019 4.95p 5.01p 4.92p 4.95p 1500336
15/07/2019 4.92p 4.93p 4.88p 4.92p 237218
12/07/2019 4.98p 4.98p 4.90p 4.90p 5062573
11/07/2019 4.97p 4.97p 4.89p 4.93p 461815
10/07/2019 4.93p 5.00p 4.92p 4.95p 1140844
09/07/2019 4.96p 4.97p 4.92p 4.96p 1749119
08/07/2019 5.07p 5.08p 4.96p 4.98p 152921
05/07/2019 5.09p 5.13p 5.05p 5.10p 7350123
04/07/2019 5.04p 5.09p 5.01p 5.07p 1864960
03/07/2019 4.90p 5.03p 4.90p 4.97p 372846
02/07/2019 4.97p 4.97p 4.90p 4.91p 5037595
01/07/2019 5.00p 5.03p 4.97p 4.98p 2936021
28/06/2019 4.91p 4.93p 4.89p 4.91p 526499
27/06/2019 4.95p 4.96p 4.88p 4.92p 248824
26/06/2019 4.86p 4.93p 4.85p 4.86p 1066787
25/06/2019 4.87p 4.89p 4.83p 4.89p 22880820
24/06/2019 4.96p 4.97p 4.89p 4.92p 491283
21/06/2019 4.96p 5.01p 4.90p 4.96p 17627048
20/06/2019 5.02p 5.03p 4.95p 4.95p 678708
19/06/2019 4.93p 5.01p 4.90p 4.99p 1806604
18/06/2019 4.86p 4.92p 4.76p 4.90p 205016
17/06/2019 4.92p 4.92p 4.87p 4.92p 1431550
14/06/2019 4.90p 4.91p 4.87p 4.91p 7672878
13/06/2019 4.91p 4.97p 4.90p 4.97p 583196
12/06/2019 4.94p 4.96p 4.88p 4.95p 729641
11/06/2019 5.05p 5.06p 5.00p 5.05p 9509903
10/06/2019 5.02p 5.08p 4.99p 5.03p 12303213
07/06/2019 4.95p 4.97p 4.88p 4.89p 296377
06/06/2019 4.96p 5.08p 4.91p 4.96p 614365
05/06/2019 5.00p 5.01p 4.91p 4.93p 3889699
04/06/2019 4.84p 5.01p 4.84p 4.97p 8249578
03/06/2019 4.82p 4.86p 4.79p 4.86p 5351103
31/05/2019 4.93p 4.93p 4.85p 4.89p 3534230
30/05/2019 5.05p 5.09p 5.05p 5.07p 309586
29/05/2019 5.00p 5.01p 4.95p 5.01p 322795
28/05/2019 5.02p 5.05p 4.97p 5.04p 180996
24/05/2019 5.00p 5.05p 4.98p 5.00p 488914
23/05/2019 4.99p 5.02p 4.96p 4.97p 10267565
22/05/2019 5.13p 5.13p 5.00p 5.03p 4362450
21/05/2019 5.10p 5.15p 5.07p 5.11p 960723
20/05/2019 5.14p 5.16p 5.05p 5.06p 8319950
17/05/2019 5.16p 5.17p 5.10p 5.16p 2201373
16/05/2019 5.06p 5.19p 5.06p 5.15p 142395
15/05/2019 5.07p 5.12p 5.01p 5.07p 749637
14/05/2019 5.03p 5.08p 5.01p 5.02p 666660
13/05/2019 5.07p 5.08p 4.97p 5.01p 4003069
10/05/2019 5.14p 5.16p 5.05p 5.07p 2198415
09/05/2019 5.17p 5.17p 5.07p 5.14p 5378799
08/05/2019 5.14p 5.19p 5.11p 5.16p 5832198
07/05/2019 5.24p 5.25p 5.14p 5.18p 1432842
03/05/2019 5.38p 5.40p 5.29p 5.29p 850688
02/05/2019 5.35p 5.45p 5.35p 5.41p 3704647
01/05/2019 5.33p 5.38p 5.38p 5.38p 0
30/04/2019 5.33p 5.42p 5.32p 5.38p 6833258
29/04/2019 5.42p 5.43p 5.36p 5.39p 74508
26/04/2019 5.35p 5.39p 5.31p 5.37p 412974
25/04/2019 5.37p 5.41p 5.34p 5.40p 951624
24/04/2019 5.45p 5.48p 5.37p 5.37p 781203
23/04/2019 5.59p 5.59p 5.46p 5.50p 20137370
18/04/2019 5.63p 5.63p 5.51p 5.53p 625789
17/04/2019 5.54p 5.67p 5.54p 5.63p 15329708
16/04/2019 5.49p 5.54p 5.46p 5.52p 1550226
15/04/2019 5.53p 5.57p 5.48p 5.51p 926508
12/04/2019 5.35p 5.65p 5.33p 5.44p 1645928
11/04/2019 5.32p 5.40p 5.28p 5.40p 41342264
10/04/2019 5.35p 9.56p 5.27p 5.29p 394161
09/04/2019 5.33p 5.41p 5.32p 5.40p 586154
08/04/2019 5.36p 5.37p 5.31p 5.34p 380198
05/04/2019 5.52p 5.52p 5.49p 5.51p 9267709
04/04/2019 5.62p 5.62p 5.40p 5.48p 668922
03/04/2019 5.70p 5.70p 5.39p 5.42p 56602064
02/04/2019 5.33p 5.37p 5.28p 5.33p 3819898
01/04/2019 5.18p 5.33p 5.16p 5.26p 626065
29/03/2019 5.09p 5.12p 5.05p 5.09p 371785
28/03/2019 5.06p 5.08p 5.01p 5.08p 1030098
27/03/2019 5.16p 5.26p 5.10p 5.16p 2265393
26/03/2019 5.22p 5.22p 5.13p 5.14p 3824793
25/03/2019 5.14p 5.26p 5.14p 5.24p 506878
22/03/2019 5.34p 5.34p 5.16p 5.16p 927100
21/03/2019 5.35p 5.41p 5.35p 5.38p 132185
20/03/2019 5.47p 5.47p 5.42p 5.47p 125287
19/03/2019 5.44p 5.55p 5.42p 5.52p 1118237
18/03/2019 5.40p 5.47p 5.40p 5.40p 596633
15/03/2019 5.30p 5.38p 5.29p 5.37p 10228300
14/03/2019 5.31p 5.34p 5.28p 5.28p 2521443
13/03/2019 5.20p 5.30p 5.20p 5.26p 401439
12/03/2019 5.22p 5.22p 5.16p 5.16p 11677512
11/03/2019 5.15p 5.22p 5.14p 5.17p 86935
08/03/2019 5.14p 5.18p 5.10p 5.10p 243007
07/03/2019 5.40p 5.41p 5.18p 5.22p 3003134
06/03/2019 5.30p 5.41p 5.30p 5.38p 150673
05/03/2019 5.37p 5.38p 5.25p 5.26p 404064
04/03/2019 5.43p 5.43p 5.32p 5.34p 905026
01/03/2019 5.50p 5.50p 5.38p 5.41p 947253
28/02/2019 5.48p 5.48p 5.34p 5.42p 783391
27/02/2019 5.23p 5.38p 5.23p 5.31p 378953
26/02/2019 5.34p 5.34p 5.18p 5.21p 197857
25/02/2019 5.27p 5.29p 5.23p 5.29p 433035
22/02/2019 5.23p 5.27p 5.22p 5.22p 1135503
21/02/2019 5.22p 5.24p 5.20p 5.23p 334406
20/02/2019 5.20p 5.25p 5.18p 5.18p 192270
19/02/2019 5.22p 5.22p 5.13p 5.13p 313900
18/02/2019 5.21p 5.26p 5.21p 5.23p 159196
15/02/2019 5.01p 5.22p 5.01p 5.18p 1180473
14/02/2019 5.07p 5.07p 5.00p 5.03p 1271685
13/02/2019 5.18p 5.21p 5.11p 5.17p 450551
12/02/2019 5.15p 5.20p 5.12p 5.16p 108612
11/02/2019 5.15p 5.17p 5.11p 5.17p 295248
08/02/2019 5.08p 5.10p 5.03p 5.05p 759527
07/02/2019 5.20p 5.22p 5.07p 5.14p 295061
06/02/2019 5.19p 5.24p 5.17p 5.19p 109870
05/02/2019 5.17p 5.23p 5.16p 5.16p 771487
04/02/2019 5.18p 5.22p 5.11p 5.17p 478695
01/02/2019 5.20p 5.24p 5.09p 5.14p 1146884
31/01/2019 5.28p 5.29p 5.09p 5.11p 726058
30/01/2019 5.29p 5.29p 5.24p 5.26p 467731
29/01/2019 5.26p 5.26p 5.23p 5.26p 2480381
28/01/2019 5.30p 5.32p 5.24p 5.27p 244940
25/01/2019 5.26p 5.31p 5.23p 5.25p 228189
24/01/2019 5.26p 5.26p 5.16p 5.16p 3537252
23/01/2019 5.16p 5.25p 5.15p 5.24p 1538942
22/01/2019 5.15p 5.17p 5.14p 5.17p 4482147
21/01/2019 5.16p 5.19p 5.16p 5.19p 123619
18/01/2019 5.09p 5.20p 5.09p 5.16p 2641247
17/01/2019 5.04p 5.10p 5.03p 5.07p 180531
16/01/2019 5.03p 5.11p 4.99p 5.08p 1389045
15/01/2019 5.03p 5.03p 4.93p 4.93p 157046
14/01/2019 4.99p 5.01p 4.93p 4.99p 1242851
11/01/2019 4.99p 5.04p 4.95p 4.98p 222945
10/01/2019 4.93p 5.00p 4.91p 4.99p 644882
09/01/2019 4.92p 5.01p 4.91p 4.91p 497028
08/01/2019 4.86p 4.92p 4.85p 4.86p 127599
07/01/2019 4.89p 4.89p 4.80p 4.80p 34720
04/01/2019 4.75p 4.87p 4.73p 4.87p 104102
03/01/2019 4.65p 4.74p 4.65p 4.70p 80322
02/01/2019 4.54p 4.69p 4.53p 4.69p 84283
31/12/2018 4.63p 4.65p 4.63p 4.64p 23865
28/12/2018 4.58p 4.64p 4.57p 4.64p 352594
27/12/2018 4.60p 4.62p 4.49p 4.53p 87684
24/12/2018 4.57p 4.59p 4.56p 4.58p 25242
21/12/2018 4.64p 4.64p 4.55p 4.57p 251004
20/12/2018 4.66p 4.70p 4.63p 4.64p 1417539
19/12/2018 4.75p 4.78p 4.72p 4.78p 2097685
18/12/2018 4.71p 4.75p 4.68p 4.68p 31127
17/12/2018 4.72p 4.76p 4.70p 4.70p 443567
14/12/2018 4.65p 4.71p 4.61p 4.70p 35657
13/12/2018 4.72p 4.80p 4.67p 4.78p 61967
12/12/2018 4.53p 4.68p 4.53p 4.68p 3418775
11/12/2018 4.60p 4.62p 4.53p 4.60p 526553
10/12/2018 4.70p 4.70p 4.57p 4.62p 61662
07/12/2018 4.73p 4.76p 4.70p 4.73p 1541823
06/12/2018 4.81p 4.81p 4.67p 4.67p 135585
05/12/2018 4.85p 4.89p 4.81p 4.88p 55276

*Close Price adjusted for both dividends and splits