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
21/10/2011 6.29p 6.29p 6.29p 6.29p 3920
20/10/2011 6.32p 6.39p 6.10p 6.15p 1381487
19/10/2011 6.45p 6.45p 6.45p 6.45p 12396
18/10/2011 6.50p 6.50p 6.50p 6.50p 0
17/10/2011 6.50p 6.50p 6.50p 6.50p 20308
14/10/2011 6.39p 6.39p 6.39p 6.39p 78000
13/10/2011 6.53p 6.53p 6.42p 6.42p 9533
12/10/2011 6.70p 6.70p 6.70p 6.70p 517631
11/10/2011 6.40p 6.45p 6.40p 6.43p 629621
10/10/2011 6.52p 6.52p 6.45p 6.45p 11165
07/10/2011 6.39p 6.50p 6.39p 6.45p 135628
06/10/2011 5.99p 6.18p 5.99p 6.18p 0
05/10/2011 5.99p 6.18p 5.99p 6.18p 394714
04/10/2011 5.91p 5.92p 5.91p 5.92p 8171
03/10/2011 6.03p 6.03p 5.98p 5.98p 20974
30/09/2011 6.18p 6.18p 6.12p 6.12p 9831
29/09/2011 6.24p 6.29p 6.24p 6.29p 8373
28/09/2011 6.15p 6.27p 6.10p 6.16p 171429
27/09/2011 6.07p 6.24p 6.07p 6.24p 117650
26/09/2011 5.78p 5.84p 5.78p 5.84p 499283
23/09/2011 5.64p 6.06p 5.64p 6.06p 88700
22/09/2011 5.70p 6.16p 5.70p 6.16p 0
21/09/2011 5.70p 5.74p 5.70p 5.74p 466342
20/09/2011 5.90p 5.90p 5.90p 5.90p 109806
19/09/2011 5.95p 6.04p 5.95p 6.04p 0
16/09/2011 5.95p 5.95p 5.95p 5.95p 61136
15/09/2011 5.59p 6.04p 5.59p 6.04p 190000
14/09/2011 5.48p 5.60p 5.48p 5.55p 575291
13/09/2011 5.11p 5.40p 5.11p 5.40p 309749
12/09/2011 5.24p 5.24p 5.14p 5.54p 4299
09/09/2011 5.70p 5.70p 5.43p 5.54p 219592
08/09/2011 5.86p 5.88p 5.82p 5.82p 770364
07/09/2011 5.71p 5.72p 5.63p 5.72p 30168
06/09/2011 5.72p 5.72p 5.59p 5.72p 1843380
05/09/2011 6.04p 6.39p 6.04p 6.39p 0
02/09/2011 6.04p 6.04p 6.04p 6.04p 23642
01/09/2011 6.32p 6.36p 6.32p 6.36p 46368
31/08/2011 6.22p 6.34p 6.21p 6.34p 189719
30/08/2011 6.08p 6.09p 6.08p 6.09p 65000
26/08/2011 5.90p 5.90p 5.90p 5.90p 3934
25/08/2011 6.00p 6.00p 6.00p 6.00p 26360
24/08/2011 6.04p 6.04p 6.04p 6.04p 75098
23/08/2011 6.05p 6.05p 5.95p 6.05p 9568
22/08/2011 6.05p 6.05p 5.95p 6.04p 35456
19/08/2011 5.97p 5.97p 5.97p 5.97p 65554
18/08/2011 6.26p 6.26p 6.11p 6.11p 605944
17/08/2011 6.41p 9.16p 6.41p 9.16p 0
16/08/2011 6.41p 9.16p 6.41p 9.16p 14032
15/08/2011 6.50p 9.16p 6.50p 9.16p 461
12/08/2011 5.94p 6.31p 5.94p 6.31p 129122
11/08/2011 5.79p 9.16p 5.79p 9.16p 2753055
10/08/2011 6.10p 9.16p 5.98p 9.16p 231884
09/08/2011 6.14p 6.31p 6.14p 6.31p 357328
08/08/2011 6.79p 6.79p 6.38p 6.38p 114669
05/08/2011 6.64p 6.64p 6.49p 6.49p 286457
04/08/2011 6.81p 6.88p 6.46p 6.88p 420612
03/08/2011 7.04p 9.16p 7.04p 9.16p 0
02/08/2011 7.04p 7.04p 6.90p 6.91p 228444
01/08/2011 7.30p 7.37p 7.00p 7.00p 99057
29/07/2011 7.23p 7.35p 7.20p 7.35p 223585
28/07/2011 7.18p 7.37p 7.18p 7.28p 227998
27/07/2011 7.45p 9.16p 7.45p 9.16p 0
26/07/2011 7.45p 7.52p 7.45p 7.52p 35832
25/07/2011 7.45p 7.60p 7.45p 7.60p 68825
22/07/2011 7.87p 7.89p 7.67p 7.76p 143203
21/07/2011 7.61p 7.84p 7.45p 7.83p 1145716
20/07/2011 7.28p 7.42p 7.28p 7.39p 244715
19/07/2011 7.11p 7.11p 7.06p 7.06p 69434
18/07/2011 7.10p 7.10p 7.03p 7.03p 30609
15/07/2011 7.23p 9.16p 7.23p 9.16p 28120
14/07/2011 7.35p 7.35p 7.23p 7.23p 32187
13/07/2011 7.27p 9.16p 7.21p 9.16p 536119
12/07/2011 7.02p 9.16p 7.02p 9.16p 109118
11/07/2011 7.61p 9.16p 7.16p 9.16p 349034
08/07/2011 7.69p 7.70p 7.47p 7.50p 65692
07/07/2011 7.87p 8.10p 7.87p 7.91p 404704
06/07/2011 7.98p 7.98p 7.85p 7.93p 199740
05/07/2011 8.25p 8.25p 8.14p 8.17p 494896
04/07/2011 8.26p 8.26p 8.19p 8.25p 641653
01/07/2011 8.18p 8.34p 8.18p 8.34p 862331
30/06/2011 7.89p 8.09p 7.89p 7.96p 60697
29/06/2011 7.84p 9.16p 7.83p 9.16p 264587
28/06/2011 7.62p 7.72p 7.62p 7.72p 56575
27/06/2011 7.55p 9.16p 7.52p 9.16p 153500
24/06/2011 7.75p 7.75p 7.49p 7.49p 497616
23/06/2011 7.59p 7.59p 7.57p 7.57p 67809
22/06/2011 8.00p 8.03p 7.97p 8.01p 111415
21/06/2011 7.95p 8.01p 7.92p 8.01p 293259
20/06/2011 7.77p 7.81p 7.77p 7.79p 422903
17/06/2011 7.84p 7.94p 7.84p 7.94p 191957
16/06/2011 7.44p 7.49p 7.42p 7.49p 178600
15/06/2011 7.59p 7.59p 7.59p 7.59p 35000
14/06/2011 7.65p 9.16p 7.64p 9.16p 387143
13/06/2011 7.54p 7.59p 7.54p 7.59p 89897
10/06/2011 7.76p 7.76p 7.57p 7.57p 787884
09/06/2011 7.73p 7.75p 7.70p 7.70p 18795
08/06/2011 7.74p 7.74p 7.74p 7.74p 2922
07/06/2011 7.80p 7.83p 7.80p 7.83p 59008
06/06/2011 7.88p 9.16p 7.81p 9.16p 5812
03/06/2011 7.97p 9.16p 7.97p 9.16p 1185
02/06/2011 7.94p 7.98p 7.83p 7.83p 65000
01/06/2011 7.99p 7.99p 7.97p 7.97p 147978
31/05/2011 8.08p 9.16p 8.08p 9.16p 3000
27/05/2011 7.93p 9.16p 7.90p 9.16p 100000
26/05/2011 7.89p 7.97p 7.84p 7.84p 54037
25/05/2011 7.71p 7.86p 7.71p 7.81p 638881
24/05/2011 7.80p 7.85p 7.75p 7.76p 556060
23/05/2011 7.78p 7.79p 7.75p 7.75p 76978
20/05/2011 8.07p 9.16p 8.05p 9.16p 131016
19/05/2011 8.08p 9.16p 8.08p 9.16p 4128
18/05/2011 8.15p 9.16p 8.15p 9.16p 1528
17/05/2011 8.11p 9.16p 8.11p 9.16p 400
16/05/2011 8.00p 8.12p 8.00p 8.09p 84550
13/05/2011 8.02p 8.07p 8.02p 8.07p 21049
12/05/2011 8.16p 8.21p 8.16p 8.20p 17121
11/05/2011 8.22p 8.32p 8.22p 8.29p 862517
10/05/2011 8.19p 9.16p 8.17p 9.16p 0
09/05/2011 8.19p 8.30p 8.17p 8.26p 816000
06/05/2011 8.35p 8.44p 8.35p 8.44p 143378
05/05/2011 8.60p 9.16p 8.36p 9.16p 54643
04/05/2011 8.53p 8.67p 8.53p 8.64p 178124
03/05/2011 8.60p 8.60p 8.60p 8.60p 25000
28/04/2011 8.63p 8.66p 8.63p 8.66p 71488
27/04/2011 8.50p 8.50p 8.44p 8.44p 1892
26/04/2011 8.40p 8.40p 8.40p 8.40p 176940
21/04/2011 8.38p 8.41p 8.37p 8.37p 99340
20/04/2011 8.22p 8.25p 8.21p 8.25p 63369
19/04/2011 8.11p 8.13p 8.11p 8.13p 6314
18/04/2011 8.09p 9.16p 8.05p 9.16p 326900
15/04/2011 8.36p 9.16p 8.27p 9.16p 952207
14/04/2011 8.41p 8.44p 8.37p 8.44p 300018
13/04/2011 8.71p 8.72p 8.66p 8.66p 474149
12/04/2011 8.81p 9.16p 8.68p 9.16p 294870
11/04/2011 8.80p 8.81p 8.77p 8.81p 201025
08/04/2011 8.84p 9.16p 8.80p 9.16p 5018185
07/04/2011 8.82p 9.01p 8.82p 8.92p 287388
06/04/2011 8.57p 8.82p 8.57p 8.80p 78181
05/04/2011 8.52p 8.53p 8.47p 8.53p 224190
04/04/2011 8.62p 9.16p 8.48p 9.16p 0
01/04/2011 8.62p 8.66p 8.48p 8.57p 1099661
31/03/2011 8.77p 8.84p 8.56p 8.56p 491501
30/03/2011 8.76p 8.82p 8.76p 8.82p 228248
29/03/2011 8.85p 9.16p 8.85p 9.16p 3546
28/03/2011 8.98p 9.16p 8.90p 9.16p 92842
25/03/2011 9.00p 9.03p 8.95p 8.95p 73536
24/03/2011 8.88p 8.99p 8.88p 8.97p 181048
23/03/2011 8.89p 9.16p 8.86p 9.16p 6603
22/03/2011 8.93p 9.07p 8.90p 9.01p 6643865
21/03/2011 8.74p 8.85p 8.74p 8.85p 102113
18/03/2011 8.55p 8.62p 8.51p 8.62p 114411
17/03/2011 8.52p 9.16p 8.52p 9.16p 215673
16/03/2011 8.73p 9.16p 8.56p 9.16p 300109
15/03/2011 8.69p 8.93p 8.55p 8.76p 3060237
14/03/2011 8.74p 8.94p 8.74p 8.87p 320060
11/03/2011 8.44p 8.55p 8.44p 8.52p 67960
10/03/2011 8.43p 9.16p 8.38p 9.16p 17268
09/03/2011 8.53p 9.16p 8.50p 9.16p 44736
08/03/2011 8.42p 8.47p 8.30p 8.47p 160672
07/03/2011 8.42p 9.16p 8.39p 9.16p 64921
04/03/2011 8.65p 8.68p 8.47p 8.57p 587530
03/03/2011 8.80p 9.16p 8.58p 9.16p 11524
02/03/2011 8.78p 9.16p 8.78p 9.16p 12387
01/03/2011 9.03p 9.16p 9.03p 9.16p 0
28/02/2011 9.03p 9.16p 9.03p 9.16p 3436
25/02/2011 8.84p 9.16p 8.83p 9.16p 202633
24/02/2011 8.68p 8.68p 8.68p 8.68p 730000
23/02/2011 8.87p 8.96p 8.87p 8.96p 36286
22/02/2011 8.85p 8.85p 8.83p 8.85p 95418
21/02/2011 9.19p 9.19p 9.03p 9.15p 115711
18/02/2011 9.45p 9.45p 9.16p 9.16p 3300
17/02/2011 9.47p 9.47p 9.37p 9.38p 286300
16/02/2011 9.16p 9.37p 9.16p 9.37p 484424
15/02/2011 8.78p 9.01p 8.78p 8.97p 109184
14/02/2011 8.82p 8.85p 8.82p 8.85p 60661
11/02/2011 8.79p 8.94p 8.77p 8.94p 50436
10/02/2011 8.73p 8.77p 8.70p 8.77p 800020
09/02/2011 9.11p 9.11p 9.07p 9.07p 184629
08/02/2011 8.98p 9.08p 8.98p 9.05p 489279
07/02/2011 8.84p 8.84p 8.83p 8.83p 2553
04/02/2011 9.01p 9.02p 8.88p 8.88p 377450
03/02/2011 9.17p 9.17p 8.91p 8.93p 51789
02/02/2011 9.27p 9.35p 9.20p 9.20p 335285
01/02/2011 9.01p 9.31p 8.94p 9.16p 185784
31/01/2011 8.74p 9.11p 8.74p 9.05p 79280
28/01/2011 9.23p 9.23p 8.89p 9.04p 153228
27/01/2011 8.72p 9.14p 8.71p 9.08p 346995
26/01/2011 8.98p 8.98p 8.88p 8.88p 59701
25/01/2011 8.92p 8.92p 8.76p 8.86p 22788
24/01/2011 9.11p 9.12p 8.93p 9.06p 405414
21/01/2011 8.98p 9.17p 8.98p 9.10p 647716
20/01/2011 8.87p 8.89p 8.74p 8.78p 83865
19/01/2011 8.57p 8.74p 8.57p 8.66p 138997
18/01/2011 8.39p 8.65p 8.39p 8.64p 370690
17/01/2011 8.26p 8.26p 8.26p 8.26p 12278
14/01/2011 8.01p 8.35p 8.01p 8.26p 439618
13/01/2011 8.04p 8.28p 7.85p 8.15p 5761529
12/01/2011 7.43p 7.76p 7.43p 7.76p 145415
11/01/2011 7.15p 7.15p 6.92p 6.92p 0
10/01/2011 7.15p 7.15p 6.92p 6.92p 20459
07/01/2011 7.20p 7.20p 7.15p 7.15p 0

*Close Price adjusted for both dividends and splits