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
07/10/2015 7.80p 7.95p 7.79p 7.93p 484649
06/10/2015 7.70p 7.72p 7.62p 7.72p 30252
05/10/2015 7.65p 7.67p 7.59p 7.64p 739365
02/10/2015 7.66p 7.66p 7.39p 7.48p 207704
01/10/2015 7.74p 7.74p 7.59p 7.59p 459448
30/09/2015 7.70p 7.70p 7.58p 7.64p 271126
29/09/2015 7.30p 7.55p 7.28p 7.47p 645144
28/09/2015 7.51p 7.56p 7.34p 7.37p 689240
25/09/2015 7.40p 7.55p 7.40p 7.53p 546646
24/09/2015 7.40p 7.40p 7.33p 7.36p 199723
23/09/2015 7.48p 7.54p 7.41p 7.45p 359503
22/09/2015 7.65p 7.73p 7.48p 7.49p 902628
21/09/2015 7.80p 7.80p 7.71p 7.77p 1037143
18/09/2015 7.95p 7.95p 7.71p 7.75p 784005
17/09/2015 8.19p 8.19p 8.01p 8.01p 189542
16/09/2015 7.89p 7.99p 7.78p 7.93p 378029
15/09/2015 7.70p 7.87p 7.70p 7.85p 372260
14/09/2015 7.84p 7.84p 7.73p 7.82p 60547
11/09/2015 7.85p 7.85p 7.76p 7.83p 159198
10/09/2015 8.01p 8.01p 7.87p 7.87p 1284649
09/09/2015 8.04p 8.15p 8.03p 8.04p 252851
08/09/2015 7.94p 7.99p 7.88p 7.92p 145732
07/09/2015 7.90p 7.92p 7.84p 7.87p 0
04/09/2015 7.95p 7.95p 7.80p 7.84p 735259
03/09/2015 7.92p 8.06p 7.92p 8.05p 179598
02/09/2015 8.05p 8.05p 7.97p 8.01p 761387
01/09/2015 8.20p 8.20p 7.92p 7.99p 1664098
28/08/2015 8.37p 8.37p 8.29p 8.35p 338858
27/08/2015 8.34p 8.35p 8.26p 8.35p 854371
26/08/2015 8.23p 8.23p 8.07p 8.08p 723445
25/08/2015 7.96p 8.28p 7.96p 8.28p 150079
24/08/2015 8.25p 8.25p 7.70p 7.91p 1890403
21/08/2015 8.55p 8.62p 8.34p 8.36p 1842207
20/08/2015 8.85p 8.85p 8.60p 8.65p 183033
19/08/2015 9.05p 9.05p 8.80p 8.83p 592187
18/08/2015 8.90p 9.03p 8.90p 8.94p 119073
17/08/2015 9.05p 9.12p 8.90p 9.03p 757652
14/08/2015 9.04p 9.10p 8.95p 9.02p 582251
13/08/2015 9.12p 9.15p 9.05p 9.09p 358150
12/08/2015 9.39p 9.39p 8.98p 9.02p 376758
11/08/2015 9.25p 9.37p 9.25p 9.25p 444965
10/08/2015 9.23p 9.39p 9.23p 9.30p 1014119
07/08/2015 9.24p 9.29p 9.23p 9.25p 179797
06/08/2015 9.28p 9.29p 9.22p 9.28p 181262
05/08/2015 9.18p 9.26p 9.15p 9.21p 648792
04/08/2015 9.28p 9.29p 9.07p 9.10p 544942
03/08/2015 9.01p 9.30p 9.01p 9.22p 375436
31/07/2015 9.31p 9.31p 9.05p 9.16p 1073278
30/07/2015 9.34p 9.34p 9.16p 9.28p 1491171
29/07/2015 9.23p 9.30p 9.21p 9.27p 136895
28/07/2015 9.10p 9.31p 9.10p 9.27p 327373
27/07/2015 9.23p 9.23p 9.14p 9.19p 884692
24/07/2015 9.38p 9.39p 9.28p 9.33p 11856356
23/07/2015 9.38p 9.44p 9.38p 9.39p 64925
22/07/2015 9.23p 9.45p 9.23p 9.41p 240837
21/07/2015 9.39p 9.44p 9.33p 9.36p 354252
20/07/2015 9.24p 9.45p 9.24p 9.42p 390148
17/07/2015 9.37p 9.37p 9.31p 9.36p 1433790
16/07/2015 9.20p 9.39p 9.20p 9.37p 409704
15/07/2015 9.28p 9.29p 9.21p 9.27p 111509
14/07/2015 9.15p 9.28p 9.14p 9.20p 38031
13/07/2015 9.18p 9.28p 9.15p 9.20p 254951
10/07/2015 8.81p 9.07p 8.81p 9.01p 20997632
09/07/2015 8.56p 8.77p 8.50p 8.73p 15051741
08/07/2015 8.45p 8.51p 8.33p 8.47p 637615
07/07/2015 8.66p 8.66p 8.35p 8.40p 925189
06/07/2015 8.64p 8.64p 8.50p 8.59p 127918
03/07/2015 8.86p 8.86p 8.75p 8.84p 66555
02/07/2015 9.02p 9.02p 8.82p 8.84p 384597
01/07/2015 8.92p 9.08p 8.82p 8.94p 66435
30/06/2015 8.81p 8.97p 8.74p 8.83p 742848
29/06/2015 8.62p 8.97p 8.62p 8.86p 743580
26/06/2015 9.30p 9.45p 9.25p 9.35p 853150
25/06/2015 9.23p 9.41p 9.23p 9.36p 704123
24/06/2015 9.40p 9.43p 9.24p 9.35p 688805
23/06/2015 9.34p 9.47p 9.34p 9.36p 373765
22/06/2015 9.10p 9.42p 9.10p 9.35p 595491
19/06/2015 8.96p 9.06p 8.92p 8.99p 1524475
18/06/2015 8.80p 8.91p 8.76p 8.85p 138379
17/06/2015 8.98p 8.98p 8.83p 8.90p 309806
16/06/2015 8.80p 8.91p 8.71p 8.86p 488709
15/06/2015 8.88p 8.92p 8.79p 8.88p 507402
12/06/2015 9.09p 9.13p 8.91p 8.98p 361161
11/06/2015 9.00p 9.15p 9.00p 9.04p 453068
10/06/2015 8.80p 9.04p 8.78p 9.01p 451507
09/06/2015 8.81p 8.86p 8.69p 8.83p 11138959
08/06/2015 8.90p 8.94p 8.83p 8.87p 330616
05/06/2015 9.00p 9.03p 8.95p 9.01p 42541
04/06/2015 9.00p 9.16p 8.98p 9.12p 713477
03/06/2015 9.13p 9.19p 9.06p 9.14p 810211
02/06/2015 9.06p 9.16p 9.00p 9.06p 646146
01/06/2015 8.98p 9.07p 8.95p 8.98p 334895
29/05/2015 9.12p 9.12p 8.99p 9.04p 504109
28/05/2015 9.10p 9.14p 9.03p 9.09p 289827
27/05/2015 9.10p 9.20p 9.00p 9.11p 668890
26/05/2015 9.01p 9.34p 8.95p 8.99p 450375
22/05/2015 9.23p 9.33p 9.23p 9.26p 1472640
21/05/2015 9.25p 9.32p 9.22p 9.27p 404074
20/05/2015 9.23p 9.31p 9.19p 9.27p 1034155
19/05/2015 9.08p 9.21p 9.05p 9.15p 124969
18/05/2015 9.09p 9.09p 8.96p 9.06p 176548
15/05/2015 9.10p 9.21p 9.05p 9.08p 641414
14/05/2015 8.98p 9.18p 8.98p 9.16p 282074
13/05/2015 9.00p 9.16p 9.00p 9.00p 363818
12/05/2015 9.00p 9.13p 8.96p 9.02p 366969
11/05/2015 9.13p 9.13p 9.05p 9.11p 30180
08/05/2015 9.05p 9.13p 9.02p 9.09p 358006
07/05/2015 8.85p 9.03p 8.81p 9.03p 757187
06/05/2015 8.85p 8.99p 8.85p 8.91p 651094
05/05/2015 9.01p 9.15p 8.81p 8.81p 2060782
01/05/2015 9.01p 9.02p 9.01p 9.02p 0
30/04/2015 9.19p 9.19p 8.98p 9.02p 3885190
29/04/2015 9.50p 9.50p 9.08p 9.12p 419309
28/04/2015 9.55p 9.55p 9.40p 9.48p 161623
27/04/2015 9.37p 9.56p 9.24p 9.53p 195421
24/04/2015 9.35p 9.52p 9.33p 9.36p 371763
23/04/2015 9.35p 9.37p 9.18p 9.35p 595937
22/04/2015 9.23p 9.36p 9.16p 9.26p 958695
21/04/2015 9.20p 9.32p 9.16p 9.24p 498445
20/04/2015 9.13p 9.20p 9.11p 9.15p 1100699
17/04/2015 9.43p 9.45p 9.14p 9.20p 379436
16/04/2015 9.66p 9.66p 9.39p 9.44p 1500644
15/04/2015 9.60p 9.70p 9.58p 9.63p 104240
14/04/2015 9.65p 9.74p 9.29p 9.58p 1599737
13/04/2015 9.60p 9.71p 9.60p 9.66p 175397
10/04/2015 9.65p 9.67p 9.48p 9.59p 311432
09/04/2015 9.62p 9.65p 9.58p 9.61p 230496
08/04/2015 9.75p 9.75p 9.55p 9.56p 456800
07/04/2015 9.56p 9.77p 9.56p 9.73p 303076
02/04/2015 9.55p 9.68p 9.55p 9.63p 517744
01/04/2015 9.37p 9.59p 9.35p 9.57p 416878
31/03/2015 9.37p 9.49p 9.35p 9.39p 603333
30/03/2015 9.55p 9.55p 9.37p 9.40p 641059
27/03/2015 9.52p 9.54p 9.42p 9.48p 295118
26/03/2015 9.38p 9.50p 9.35p 9.42p 260483
25/03/2015 9.41p 9.59p 9.41p 9.45p 163164
24/03/2015 9.31p 9.59p 9.31p 9.55p 947779
23/03/2015 9.20p 9.44p 9.20p 9.40p 449567
20/03/2015 8.99p 9.42p 8.99p 9.36p 645519
19/03/2015 9.09p 9.15p 9.03p 9.09p 229852
18/03/2015 9.01p 9.09p 8.94p 8.99p 1114213
17/03/2015 9.14p 9.18p 9.03p 9.09p 889356
16/03/2015 9.14p 9.24p 9.14p 9.15p 346809
13/03/2015 9.04p 9.15p 9.04p 9.07p 1314253
12/03/2015 9.04p 9.11p 9.02p 9.06p 170480
11/03/2015 8.90p 9.02p 8.89p 8.96p 698464
10/03/2015 8.99p 8.99p 8.81p 8.86p 136269
09/03/2015 9.06p 9.06p 8.91p 9.01p 871501
06/03/2015 8.90p 9.06p 8.90p 8.95p 1096901
05/03/2015 8.81p 9.00p 8.81p 8.98p 284807
04/03/2015 8.78p 8.90p 8.75p 8.83p 922147
03/03/2015 8.99p 9.01p 8.80p 8.81p 923027
02/03/2015 8.98p 9.05p 8.92p 8.98p 385106
27/02/2015 8.80p 8.98p 8.80p 8.97p 802486
26/02/2015 8.83p 8.93p 8.76p 8.86p 93450
25/02/2015 8.81p 8.86p 8.77p 8.80p 1058056
24/02/2015 8.87p 8.94p 8.81p 8.86p 721034
23/02/2015 8.94p 8.94p 8.82p 8.89p 1007233
20/02/2015 8.72p 8.87p 8.65p 8.74p 485517
19/02/2015 8.76p 8.80p 8.62p 8.77p 1488034
18/02/2015 8.60p 8.75p 8.60p 8.65p 1495107
17/02/2015 8.35p 8.61p 8.35p 8.52p 327862
16/02/2015 8.53p 8.60p 8.44p 8.50p 145789
13/02/2015 8.29p 8.55p 8.29p 8.49p 1364179
12/02/2015 8.10p 8.28p 8.06p 8.24p 758691
11/02/2015 8.17p 8.17p 7.99p 8.02p 120278
10/02/2015 8.04p 8.19p 8.02p 8.07p 675581
09/02/2015 8.11p 8.11p 7.94p 7.97p 111327
06/02/2015 8.10p 8.25p 8.10p 8.16p 337193
05/02/2015 8.00p 8.13p 7.96p 8.06p 1152886
04/02/2015 8.09p 8.27p 8.09p 8.19p 285057
03/02/2015 7.79p 7.95p 7.75p 7.95p 1709291
02/02/2015 7.60p 7.64p 7.39p 7.62p 149834
30/01/2015 7.78p 7.78p 7.57p 7.59p 412342
29/01/2015 7.63p 7.69p 7.49p 7.59p 536053
28/01/2015 7.95p 7.95p 7.57p 7.61p 224194
27/01/2015 7.91p 7.97p 7.79p 7.90p 395590
26/01/2015 7.86p 8.05p 7.86p 8.01p 234088
23/01/2015 8.06p 8.11p 7.89p 8.00p 1083408
22/01/2015 7.95p 8.05p 7.87p 7.96p 1155126
21/01/2015 7.80p 7.86p 7.77p 7.81p 724933
20/01/2015 7.76p 7.85p 7.76p 7.78p 893626
19/01/2015 7.62p 7.68p 7.55p 7.63p 417401
16/01/2015 7.53p 7.54p 7.47p 7.51p 1938345
15/01/2015 7.45p 7.50p 7.37p 7.46p 2144297
14/01/2015 7.48p 7.51p 7.38p 7.45p 474081
13/01/2015 7.47p 7.52p 7.37p 7.47p 1385237
12/01/2015 7.36p 7.41p 7.29p 7.38p 149268
09/01/2015 7.56p 7.56p 7.23p 7.28p 4469039
08/01/2015 7.62p 7.62p 7.37p 7.58p 1712899
07/01/2015 7.55p 7.56p 7.45p 7.49p 572323
06/01/2015 7.70p 7.70p 7.49p 7.51p 35948
05/01/2015 7.86p 7.86p 7.56p 7.63p 394648
02/01/2015 8.09p 8.09p 7.92p 7.94p 10185
31/12/2014 7.80p 7.86p 7.80p 7.81p 13111
30/12/2014 7.98p 7.98p 7.84p 7.84p 697252
29/12/2014 7.93p 7.97p 7.83p 7.95p 190156
24/12/2014 7.96p 8.01p 7.96p 7.98p 11210
23/12/2014 7.91p 8.04p 7.88p 7.97p 262591
22/12/2014 7.93p 7.93p 7.88p 7.91p 857654

*Close Price adjusted for both dividends and splits