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
04/12/2018 5.03p 5.03p 4.93p 4.99p 15137035
03/12/2018 5.14p 5.16p 5.09p 5.11p 209959
30/11/2018 5.00p 5.02p 4.96p 5.01p 297747
29/11/2018 4.99p 5.04p 4.99p 5.03p 43138
28/11/2018 4.94p 5.01p 4.94p 5.00p 524794
27/11/2018 4.99p 4.99p 4.86p 4.95p 232371
26/11/2018 5.01p 5.09p 5.01p 5.03p 1676523
23/11/2018 4.95p 4.96p 4.91p 4.93p 112498
22/11/2018 4.89p 4.93p 4.89p 4.90p 50668
21/11/2018 4.90p 4.95p 4.90p 4.95p 237145
20/11/2018 4.88p 4.89p 4.82p 4.82p 185969
19/11/2018 4.95p 4.96p 4.90p 4.93p 924030
16/11/2018 4.99p 5.01p 4.91p 4.93p 192192
15/11/2018 5.03p 5.03p 4.91p 4.92p 580019
14/11/2018 4.96p 5.02p 4.95p 4.97p 586141
13/11/2018 4.95p 5.01p 4.94p 4.94p 378294
12/11/2018 5.02p 5.02p 4.94p 4.94p 3615764
09/11/2018 5.04p 5.04p 4.81p 4.89p 4997368
08/11/2018 5.26p 5.28p 5.20p 5.26p 240855
07/11/2018 5.32p 5.32p 5.24p 5.26p 1185784
06/11/2018 5.17p 5.17p 5.11p 5.11p 1244655
05/11/2018 5.20p 5.25p 5.20p 5.25p 3423321
02/11/2018 5.10p 5.18p 5.09p 5.17p 130671
01/11/2018 4.93p 5.03p 4.93p 4.97p 11037069
31/10/2018 5.00p 5.01p 4.88p 4.94p 438478
30/10/2018 5.14p 5.14p 4.97p 4.97p 3557830
29/10/2018 5.08p 5.17p 5.08p 5.16p 1006052
26/10/2018 5.05p 5.09p 5.04p 5.07p 262190
25/10/2018 5.03p 5.13p 5.03p 5.13p 284921
24/10/2018 5.07p 5.07p 4.96p 4.99p 406720
23/10/2018 5.03p 5.10p 5.01p 5.09p 89675
22/10/2018 5.30p 5.30p 5.10p 5.13p 1319854
19/10/2018 5.07p 5.23p 5.07p 5.20p 725664
18/10/2018 5.31p 5.32p 5.14p 5.20p 437128
17/10/2018 5.35p 5.36p 5.28p 5.28p 521399
16/10/2018 5.36p 5.36p 5.33p 5.33p 1086327
15/10/2018 5.26p 5.33p 5.26p 5.32p 469213
12/10/2018 5.37p 5.37p 5.28p 5.28p 487016
11/10/2018 5.22p 5.34p 5.21p 5.34p 61143
10/10/2018 5.28p 5.35p 5.28p 5.34p 373103
09/10/2018 5.24p 5.30p 5.18p 5.27p 113428
08/10/2018 5.18p 5.23p 5.11p 5.20p 2292941
05/10/2018 5.30p 5.30p 5.26p 5.30p 249195
04/10/2018 5.33p 5.36p 5.32p 5.36p 162492
03/10/2018 5.43p 5.43p 5.34p 5.34p 709862
02/10/2018 5.42p 5.45p 5.38p 5.45p 100641152
01/10/2018 5.49p 5.59p 5.49p 5.55p 4319863
28/09/2018 5.32p 5.55p 5.32p 5.46p 1631639
27/09/2018 5.50p 5.61p 5.50p 5.54p 179264
26/09/2018 5.58p 5.61p 5.58p 5.60p 393492
25/09/2018 5.65p 5.67p 5.60p 5.62p 592902
24/09/2018 5.62p 5.63p 5.59p 5.61p 4245681
21/09/2018 5.75p 5.79p 1.00p 5.66p 636803
20/09/2018 5.63p 5.75p 5.63p 5.70p 735439
19/09/2018 5.48p 5.60p 5.48p 5.58p 1763461
18/09/2018 5.51p 5.51p 5.47p 5.50p 629706
17/09/2018 5.43p 5.53p 5.43p 5.51p 1653534
14/09/2018 5.43p 5.45p 5.39p 5.39p 708090
13/09/2018 5.24p 5.46p 5.24p 5.45p 460090
12/09/2018 5.20p 5.22p 5.14p 5.20p 2939185
11/09/2018 5.20p 5.23p 5.17p 5.23p 1298949
10/09/2018 5.21p 5.27p 5.20p 5.24p 199396
07/09/2018 5.24p 5.24p 5.13p 5.16p 1297634
06/09/2018 5.29p 5.30p 5.23p 5.23p 1565917
05/09/2018 5.36p 5.42p 5.31p 5.42p 1274068
04/09/2018 5.39p 5.39p 5.31p 5.35p 1867497
03/09/2018 5.39p 5.39p 5.33p 5.37p 257792
31/08/2018 5.39p 5.40p 5.37p 5.39p 69809
30/08/2018 5.48p 5.48p 5.38p 5.42p 211936
29/08/2018 5.51p 5.54p 5.47p 5.51p 32524
28/08/2018 5.52p 5.54p 5.50p 5.51p 205857
24/08/2018 5.56p 5.56p 5.51p 5.51p 287294
23/08/2018 5.57p 5.60p 5.52p 5.57p 876036
22/08/2018 5.50p 5.57p 5.50p 5.57p 791294
21/08/2018 5.44p 5.54p 5.40p 5.48p 261496
20/08/2018 5.45p 5.47p 5.41p 5.47p 168096
17/08/2018 5.46p 5.49p 5.39p 5.43p 1017486
16/08/2018 5.42p 5.49p 5.42p 5.46p 643346
15/08/2018 5.46p 5.52p 5.34p 5.39p 1940626
14/08/2018 5.48p 5.50p 5.40p 5.40p 1251664
13/08/2018 5.47p 5.48p 5.46p 5.46p 760008
10/08/2018 5.62p 5.64p 5.62p 5.63p 1277545
09/08/2018 5.97p 6.00p 5.93p 5.99p 70298
08/08/2018 6.02p 6.03p 5.97p 6.02p 17337
07/08/2018 6.05p 6.06p 6.03p 6.05p 116488
06/08/2018 6.02p 6.07p 6.02p 6.07p 271842
03/08/2018 6.04p 6.10p 6.02p 6.05p 521999
02/08/2018 6.11p 6.11p 6.02p 6.09p 385821
01/08/2018 6.30p 6.32p 6.22p 6.29p 215789
31/07/2018 6.29p 6.31p 6.29p 6.31p 166783
30/07/2018 6.18p 6.25p 6.17p 6.17p 237650
27/07/2018 6.09p 6.18p 6.17p 6.18p 818518
26/07/2018 6.09p 6.17p 6.09p 6.17p 934606
25/07/2018 6.14p 6.14p 6.04p 6.07p 1361294
24/07/2018 6.11p 6.20p 6.11p 6.16p 368949
23/07/2018 5.95p 6.04p 5.95p 6.04p 377386
20/07/2018 5.95p 6.00p 5.92p 5.96p 947922
19/07/2018 6.04p 6.07p 5.96p 5.99p 629167
18/07/2018 5.92p 5.96p 5.89p 5.92p 46985788
17/07/2018 5.99p 6.04p 5.93p 6.00p 621539
16/07/2018 6.01p 6.05p 6.00p 6.01p 31436
13/07/2018 6.00p 6.07p 6.00p 6.07p 628000
12/07/2018 6.08p 6.08p 5.99p 6.07p 744144
11/07/2018 6.11p 6.11p 6.05p 6.05p 1574524
10/07/2018 6.33p 6.33p 6.18p 6.26p 2359040
09/07/2018 6.41p 6.41p 6.40p 6.40p 213547
06/07/2018 6.36p 6.37p 6.32p 6.35p 1303917
05/07/2018 6.19p 6.36p 6.19p 6.35p 2184219
04/07/2018 6.03p 6.15p 6.03p 6.09p 416813
03/07/2018 6.00p 6.05p 5.95p 5.97p 700908
02/07/2018 5.93p 5.95p 5.89p 5.89p 105142
29/06/2018 6.05p 6.14p 6.04p 6.14p 791755
28/06/2018 5.95p 5.99p 5.93p 5.93p 726652
27/06/2018 5.90p 6.01p 5.89p 6.00p 2930975
26/06/2018 5.84p 6.03p 5.84p 5.99p 987573
25/06/2018 5.95p 6.06p 5.95p 6.00p 1609651
22/06/2018 6.01p 6.07p 6.01p 6.01p 677263
21/06/2018 5.99p 5.99p 5.95p 5.96p 2602532
20/06/2018 6.03p 6.07p 5.96p 6.02p 13284648
19/06/2018 5.85p 5.98p 5.83p 5.93p 136713
18/06/2018 5.98p 5.99p 4.69p 5.95p 1354943
15/06/2018 6.05p 6.05p 5.93p 5.97p 20205532
14/06/2018 6.06p 6.10p 6.05p 6.09p 1633630
13/06/2018 6.16p 6.17p 6.12p 6.17p 171696
12/06/2018 6.24p 6.25p 6.20p 6.24p 1033754
11/06/2018 6.17p 6.21p 6.12p 6.17p 860839
08/06/2018 6.03p 6.06p 6.01p 6.04p 378252
07/06/2018 6.09p 6.18p 6.09p 6.14p 1097119
06/06/2018 5.89p 5.98p 5.89p 5.93p 1516579
05/06/2018 6.03p 6.06p 5.91p 5.94p 805506
04/06/2018 6.02p 6.09p 6.02p 6.07p 1568002
01/06/2018 5.97p 6.05p 5.84p 5.97p 421611
31/05/2018 5.98p 6.06p 5.80p 5.83p 505716
30/05/2018 5.92p 5.97p 5.84p 5.94p 198676
29/05/2018 6.04p 6.04p 5.88p 5.96p 3468081
25/05/2018 6.32p 6.37p 6.14p 6.21p 3131566
24/05/2018 6.51p 6.51p 6.36p 6.43p 619967
23/05/2018 6.48p 6.61p 6.39p 6.47p 1142558
22/05/2018 6.51p 6.64p 6.51p 6.63p 239201
21/05/2018 6.54p 6.56p 6.49p 6.51p 782759
18/05/2018 6.71p 6.71p 6.56p 6.60p 784586
17/05/2018 6.66p 6.71p 6.63p 6.65p 841939
16/05/2018 6.74p 6.74p 6.56p 6.61p 2826785
15/05/2018 6.82p 6.85p 6.69p 6.73p 3105160
14/05/2018 6.87p 6.87p 6.82p 6.83p 833100
11/05/2018 6.86p 6.86p 6.84p 6.86p 606708
10/05/2018 6.82p 6.84p 6.79p 6.82p 51095
09/05/2018 6.76p 6.81p 6.76p 6.78p 667035
08/05/2018 6.79p 6.81p 6.74p 6.79p 1426297
04/05/2018 6.68p 6.72p 6.68p 6.68p 3124641
03/05/2018 6.72p 6.74p 6.64p 6.65p 31521
02/05/2018 6.76p 6.78p 6.72p 6.72p 10841575
01/05/2018 6.73p 6.68p 6.68p 6.68p 0
30/04/2018 6.73p 6.74p 6.68p 6.68p 153875
27/04/2018 6.54p 6.69p 6.54p 6.68p 3581284
26/04/2018 6.55p 6.59p 6.51p 6.53p 18600160
25/04/2018 6.52p 6.58p 6.49p 6.53p 589133
24/04/2018 6.56p 6.59p 6.52p 6.59p 686822
23/04/2018 6.57p 6.59p 6.54p 6.59p 5922166
20/04/2018 6.53p 6.58p 6.51p 6.51p 2966286
19/04/2018 6.52p 6.52p 6.48p 6.48p 5271235
18/04/2018 6.41p 6.51p 6.40p 6.51p 1645029
17/04/2018 6.44p 6.47p 6.40p 6.44p 311056
16/04/2018 6.43p 6.44p 6.41p 6.42p 23375
13/04/2018 6.39p 6.49p 6.33p 6.44p 9421378
12/04/2018 6.37p 6.37p 6.33p 6.34p 743783
11/04/2018 6.40p 6.41p 6.35p 6.41p 221714
10/04/2018 6.48p 6.48p 6.42p 6.47p 79580632
09/04/2018 6.43p 6.45p 6.39p 6.39p 874399
06/04/2018 6.34p 6.39p 6.34p 6.35p 1263671
05/04/2018 6.46p 6.52p 6.46p 6.52p 356301
04/04/2018 6.31p 6.36p 6.28p 6.34p 3328677
03/04/2018 6.39p 6.39p 6.35p 6.37p 41928560
29/03/2018 6.39p 6.48p 6.39p 6.46p 72216064
28/03/2018 6.24p 6.32p 6.24p 6.32p 419511
27/03/2018 6.33p 6.33p 6.26p 6.26p 158464
26/03/2018 6.27p 6.32p 6.26p 6.30p 1893977
23/03/2018 6.36p 6.36p 6.27p 6.34p 1035670
22/03/2018 6.55p 6.58p 6.40p 6.40p 3983781
21/03/2018 6.63p 6.63p 6.51p 6.53p 177860
20/03/2018 6.58p 6.60p 6.57p 6.57p 7335
19/03/2018 6.63p 6.63p 6.55p 6.62p 11207
16/03/2018 6.59p 6.64p 6.59p 6.64p 1013401
15/03/2018 6.57p 6.59p 6.52p 6.59p 941862
14/03/2018 6.64p 6.64p 6.57p 6.57p 2089968
13/03/2018 6.68p 6.75p 6.66p 6.68p 36948
12/03/2018 6.65p 6.69p 6.65p 6.69p 374280
09/03/2018 6.67p 6.68p 6.65p 6.66p 46987
08/03/2018 6.62p 6.72p 6.62p 6.66p 383087
07/03/2018 6.63p 6.64p 6.61p 6.64p 1810939
06/03/2018 6.67p 6.76p 6.67p 6.67p 157009
05/03/2018 6.62p 8.14p 6.57p 6.61p 4263588
02/03/2018 6.73p 6.74p 6.68p 6.74p 885930
01/03/2018 6.79p 6.85p 6.79p 6.85p 8930
28/02/2018 6.91p 6.91p 6.90p 6.91p 465490
27/02/2018 6.99p 6.99p 6.95p 6.98p 42433
26/02/2018 6.95p 6.95p 6.91p 6.94p 551973
23/02/2018 6.96p 6.96p 6.90p 6.96p 14119
22/02/2018 6.93p 6.97p 6.89p 6.93p 118004
21/02/2018 6.94p 7.02p 6.94p 7.02p 1070037

*Close Price adjusted for both dividends and splits