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
09/05/2017 7.80p 7.81p 7.60p 7.66p 2071301
08/05/2017 7.79p 7.82p 7.68p 7.74p 1732081
05/05/2017 7.63p 7.83p 7.61p 7.70p 3615651
04/05/2017 7.56p 7.67p 7.55p 7.55p 3609023
03/05/2017 7.43p 7.52p 7.43p 7.47p 1305511
02/05/2017 7.39p 7.47p 7.39p 7.45p 3820340
28/04/2017 7.36p 7.51p 7.34p 7.35p 8339799
27/04/2017 7.57p 7.58p 7.36p 7.43p 4424682
26/04/2017 7.68p 7.71p 7.54p 7.57p 13883761
25/04/2017 7.67p 7.69p 7.53p 7.64p 4321248
24/04/2017 7.54p 7.62p 7.40p 7.60p 5609819
21/04/2017 7.06p 7.14p 6.97p 7.05p 1876011
20/04/2017 7.01p 7.07p 6.91p 7.01p 1733361
19/04/2017 6.84p 6.97p 6.81p 6.91p 71403064
18/04/2017 6.85p 6.86p 6.75p 6.76p 1088423
13/04/2017 6.92p 6.94p 6.80p 6.83p 1031126
12/04/2017 7.07p 7.10p 6.92p 6.94p 2255171
11/04/2017 6.99p 7.08p 6.97p 6.99p 3263901
10/04/2017 7.08p 7.11p 7.02p 7.09p 1012248
07/04/2017 7.10p 7.13p 7.04p 7.09p 1063308
06/04/2017 6.96p 7.14p 6.94p 7.05p 2058664
05/04/2017 7.01p 7.12p 7.00p 7.11p 4266066
04/04/2017 6.92p 7.00p 6.85p 6.94p 4911048
03/04/2017 7.13p 7.13p 6.94p 6.94p 2044518
31/03/2017 7.15p 7.27p 7.13p 7.18p 8059600
30/03/2017 7.22p 7.22p 7.12p 7.18p 3715688
29/03/2017 7.25p 7.28p 7.14p 7.16p 3013464
28/03/2017 7.21p 7.28p 7.19p 7.21p 26684800
27/03/2017 7.13p 7.19p 7.10p 7.16p 6294387
24/03/2017 7.17p 7.21p 7.14p 7.14p 26089554
23/03/2017 7.15p 7.23p 7.11p 7.16p 4616066
22/03/2017 7.04p 7.23p 6.99p 7.16p 5757286
21/03/2017 7.18p 7.23p 7.11p 7.16p 437098
20/03/2017 7.06p 7.13p 7.03p 7.05p 755077
17/03/2017 7.09p 7.16p 7.03p 7.09p 1321697
16/03/2017 6.97p 7.09p 6.93p 7.05p 11832953
15/03/2017 6.82p 6.91p 6.82p 6.88p 3493913
14/03/2017 6.85p 6.90p 6.78p 6.80p 2378175
13/03/2017 6.87p 6.92p 6.84p 6.90p 534656
10/03/2017 6.93p 7.01p 6.82p 6.89p 6861192
09/03/2017 6.66p 6.90p 6.66p 6.80p 8221969
08/03/2017 6.62p 6.68p 6.57p 6.68p 2527415
07/03/2017 6.56p 6.59p 6.53p 6.59p 9911186
06/03/2017 6.54p 6.65p 6.54p 6.63p 1570959
03/03/2017 6.41p 6.59p 6.38p 6.53p 7023365
02/03/2017 6.39p 6.45p 6.32p 6.45p 2480726
01/03/2017 6.22p 6.37p 6.22p 6.30p 1620655
28/02/2017 6.14p 6.20p 6.12p 6.15p 1841532
27/02/2017 6.09p 6.15p 6.09p 6.09p 1063512
24/02/2017 6.15p 6.16p 6.01p 6.07p 4341088
23/02/2017 6.20p 6.21p 6.11p 6.12p 1910663
22/02/2017 6.28p 6.30p 6.12p 6.17p 4779134
21/02/2017 6.19p 6.28p 6.15p 6.24p 4706670
20/02/2017 6.33p 6.33p 6.24p 6.30p 1299061
17/02/2017 6.32p 6.33p 6.18p 6.22p 718736
16/02/2017 6.42p 6.42p 6.28p 6.30p 3867255
15/02/2017 6.39p 6.46p 6.38p 6.43p 7158495
14/02/2017 6.08p 6.24p 6.06p 6.24p 3814322
13/02/2017 5.98p 6.09p 5.95p 6.09p 2040656
10/02/2017 6.09p 6.09p 5.95p 6.02p 1904146
09/02/2017 6.04p 6.06p 5.96p 6.04p 3977015
08/02/2017 6.14p 6.17p 5.91p 5.97p 3525667
07/02/2017 6.07p 6.16p 6.06p 6.10p 3412793
06/02/2017 6.21p 6.24p 6.11p 6.12p 3329657
03/02/2017 6.32p 6.32p 6.15p 6.32p 2127528
02/02/2017 6.13p 6.15p 6.07p 6.15p 4597813
01/02/2017 6.39p 6.42p 6.10p 6.13p 8432043
31/01/2017 6.34p 6.44p 6.27p 6.30p 3062341
30/01/2017 6.37p 6.40p 6.30p 6.34p 4015854
27/01/2017 6.37p 6.51p 6.28p 6.30p 7501720
26/01/2017 6.56p 6.56p 6.39p 6.41p 8619943
25/01/2017 6.37p 6.53p 6.37p 6.45p 3464848
24/01/2017 6.12p 6.27p 6.09p 6.19p 4718537
23/01/2017 6.05p 6.12p 6.02p 6.06p 14186384
20/01/2017 6.16p 6.18p 6.12p 6.13p 1406846
19/01/2017 6.17p 6.17p 6.08p 6.16p 27535010
18/01/2017 6.17p 6.17p 6.09p 6.17p 42270168
17/01/2017 6.10p 6.18p 6.10p 6.12p 69096008
16/01/2017 6.15p 6.25p 6.12p 6.16p 5186042
13/01/2017 6.17p 6.29p 6.15p 6.24p 48622364
12/01/2017 6.07p 6.25p 6.06p 6.18p 8728155
11/01/2017 6.28p 6.28p 6.13p 6.14p 6723247
10/01/2017 6.43p 6.54p 6.34p 6.36p 5797316
09/01/2017 6.54p 6.57p 6.47p 6.48p 4287878
06/01/2017 6.53p 6.57p 6.46p 6.53p 49865620
05/01/2017 6.47p 6.55p 6.44p 6.55p 8999918
04/01/2017 6.32p 6.58p 6.32p 6.48p 51024184
03/01/2017 6.50p 6.68p 6.46p 6.56p 32648410
30/12/2016 6.37p 6.38p 6.36p 6.36p 22513
29/12/2016 6.34p 6.41p 6.34p 6.34p 2006813
28/12/2016 6.45p 6.46p 6.38p 6.44p 1569074
23/12/2016 6.52p 6.52p 6.48p 6.48p 1609
22/12/2016 6.42p 6.48p 6.42p 6.43p 1332451
21/12/2016 6.51p 6.51p 6.36p 6.40p 10689926
20/12/2016 6.45p 6.55p 6.44p 6.54p 1571309
19/12/2016 6.51p 6.53p 6.45p 6.53p 3094074
16/12/2016 6.52p 6.60p 6.38p 6.52p 5358716
15/12/2016 6.41p 6.55p 6.37p 6.49p 6473242
14/12/2016 6.44p 6.48p 6.37p 6.44p 6658940
13/12/2016 6.39p 6.48p 6.35p 6.42p 2157273
12/12/2016 6.40p 6.45p 6.35p 6.40p 12944544
09/12/2016 6.43p 6.50p 6.34p 6.34p 6704600
08/12/2016 6.21p 6.57p 6.21p 6.49p 7175257
07/12/2016 6.19p 6.25p 6.15p 6.16p 2648958
06/12/2016 5.91p 6.15p 5.90p 6.11p 1614330
05/12/2016 5.67p 5.90p 5.67p 5.80p 2621452
02/12/2016 5.81p 5.82p 5.75p 5.80p 2134461
01/12/2016 5.80p 5.89p 5.80p 5.82p 2653414
30/11/2016 5.79p 5.86p 5.76p 5.86p 5617621
29/11/2016 5.80p 5.80p 5.75p 5.77p 1634827
28/11/2016 5.72p 5.77p 5.70p 5.75p 1216395
25/11/2016 5.78p 5.80p 5.73p 5.79p 1436551
24/11/2016 5.79p 5.84p 5.79p 5.80p 1360582
23/11/2016 5.79p 5.88p 5.76p 5.86p 1896130
22/11/2016 5.89p 5.92p 5.87p 5.89p 2316152
21/11/2016 5.83p 5.87p 5.79p 5.86p 1244284
18/11/2016 6.02p 6.07p 5.86p 5.89p 15715522
17/11/2016 5.94p 6.03p 5.91p 6.02p 2588008
16/11/2016 6.04p 6.09p 5.93p 5.95p 4812991
15/11/2016 5.94p 6.01p 5.84p 5.95p 3187079
14/11/2016 5.97p 5.99p 5.82p 5.95p 4251677
11/11/2016 6.09p 6.25p 5.88p 5.93p 9140459
10/11/2016 5.94p 6.28p 5.80p 6.02p 10661326
09/11/2016 5.97p 6.47p 5.86p 6.04p 15130139
08/11/2016 6.41p 6.52p 6.40p 6.52p 5657857
07/11/2016 6.38p 6.42p 6.38p 6.41p 2380678
04/11/2016 6.24p 6.24p 6.13p 6.22p 2287115
03/11/2016 6.20p 6.32p 6.19p 6.30p 3429846
02/11/2016 6.32p 6.33p 6.18p 6.24p 9498006
01/11/2016 6.55p 6.60p 6.43p 6.50p 1851081
31/10/2016 6.50p 6.59p 6.50p 6.59p 6321047
28/10/2016 6.53p 6.60p 6.50p 6.59p 3893745
27/10/2016 6.49p 6.61p 6.43p 6.58p 3857614
26/10/2016 6.32p 6.43p 6.32p 6.32p 937948
25/10/2016 6.38p 6.38p 6.27p 6.28p 5045553
24/10/2016 6.26p 6.40p 6.26p 6.34p 1340830
21/10/2016 6.21p 6.25p 6.11p 6.20p 4966519
20/10/2016 6.07p 6.22p 6.05p 6.16p 3922596
19/10/2016 5.91p 6.02p 5.86p 5.99p 12051262
18/10/2016 5.82p 5.91p 5.79p 5.88p 9325092
17/10/2016 5.72p 5.78p 5.68p 5.76p 2476637
14/10/2016 5.53p 5.74p 5.53p 5.68p 2293054
13/10/2016 5.58p 5.65p 5.48p 5.51p 2751855
12/10/2016 5.63p 5.72p 5.61p 5.72p 4119896
11/10/2016 5.46p 5.63p 5.46p 5.60p 5739928
10/10/2016 5.38p 5.48p 5.35p 5.41p 3426447
07/10/2016 5.49p 5.52p 5.37p 5.41p 2061091
06/10/2016 5.47p 5.54p 5.44p 5.49p 2147207
05/10/2016 5.27p 5.43p 5.26p 5.41p 3807212
04/10/2016 5.30p 5.35p 5.26p 5.30p 3352551
03/10/2016 5.28p 5.35p 5.25p 5.28p 2737874
30/09/2016 5.12p 5.39p 5.12p 5.32p 3254891
29/09/2016 5.43p 5.43p 5.33p 5.41p 2361775
28/09/2016 5.34p 5.41p 5.32p 5.32p 1762482
27/09/2016 5.36p 5.40p 5.24p 5.31p 5224236
26/09/2016 5.41p 5.45p 5.25p 5.33p 20424016
23/09/2016 5.76p 5.76p 5.41p 5.62p 4342234
22/09/2016 5.44p 5.55p 5.37p 5.51p 2539005
21/09/2016 5.63p 5.63p 5.32p 5.59p 2055555
20/09/2016 5.25p 5.27p 5.21p 5.24p 2251104
19/09/2016 5.28p 5.31p 5.25p 5.31p 2070246
16/09/2016 5.54p 5.54p 5.22p 5.24p 5011085
15/09/2016 5.38p 5.42p 5.29p 5.30p 3894124
14/09/2016 5.68p 5.68p 5.35p 5.52p 2654635
13/09/2016 5.32p 5.58p 5.28p 5.28p 2597427
12/09/2016 5.53p 5.59p 5.46p 5.52p 1261768
09/09/2016 5.45p 5.84p 5.45p 5.58p 2038425
08/09/2016 5.82p 5.90p 5.61p 5.90p 1748904
07/09/2016 5.57p 5.68p 5.57p 5.61p 1637604
06/09/2016 5.99p 5.99p 5.59p 5.87p 1242672
05/09/2016 5.72p 5.73p 5.65p 5.68p 1648871
02/09/2016 5.90p 5.90p 5.52p 5.83p 2813586
01/09/2016 5.33p 5.72p 5.33p 5.48p 8140388
31/08/2016 5.54p 5.63p 5.47p 5.57p 3388349
30/08/2016 5.16p 5.53p 5.16p 5.38p 1689948
26/08/2016 5.20p 5.43p 5.20p 5.27p 2672533
25/08/2016 5.38p 5.38p 5.26p 5.37p 9098914
24/08/2016 4.98p 5.41p 4.98p 5.35p 1800655
23/08/2016 4.89p 5.25p 4.89p 5.10p 1859257
22/08/2016 5.21p 5.21p 5.08p 5.09p 2047339
19/08/2016 5.42p 5.42p 5.04p 5.21p 2426327
18/08/2016 4.97p 5.22p 4.97p 5.02p 3151941
17/08/2016 5.31p 5.31p 5.18p 5.22p 787176
16/08/2016 5.29p 5.31p 5.24p 5.26p 3098087
15/08/2016 5.30p 5.30p 5.25p 5.27p 2635101
12/08/2016 5.33p 5.33p 5.27p 5.29p 1889049
11/08/2016 5.50p 5.50p 5.17p 5.50p 1525682
10/08/2016 5.34p 5.34p 5.17p 5.34p 3112207
09/08/2016 5.14p 5.23p 5.11p 5.18p 3702815
08/08/2016 5.15p 5.20p 5.11p 5.11p 2189494
05/08/2016 5.01p 5.09p 4.98p 5.05p 3013297
04/08/2016 4.94p 5.01p 4.88p 4.94p 1638305
03/08/2016 4.82p 4.86p 4.76p 4.82p 4988165
02/08/2016 4.98p 5.26p 4.77p 4.78p 4602791
01/08/2016 5.30p 5.30p 4.98p 5.03p 10267037
29/07/2016 5.15p 5.28p 5.15p 5.22p 2602941
28/07/2016 5.19p 5.20p 5.03p 5.03p 1804889
27/07/2016 5.19p 5.27p 5.19p 5.21p 1443694
26/07/2016 5.07p 5.13p 5.05p 5.09p 2710624
25/07/2016 5.25p 5.25p 5.15p 5.16p 2272874

*Close Price adjusted for both dividends and splits