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
19/12/2014 8.03p 8.04p 7.86p 7.98p 3723919
18/12/2014 8.00p 8.03p 7.91p 8.02p 1319436
17/12/2014 7.81p 7.81p 7.65p 7.81p 1676322
16/12/2014 7.78p 7.86p 7.55p 7.76p 712734
15/12/2014 8.10p 8.10p 7.72p 7.78p 1801341
12/12/2014 8.14p 8.17p 7.95p 7.97p 276894
11/12/2014 8.20p 8.29p 8.20p 8.25p 3649904
10/12/2014 8.48p 8.48p 8.23p 8.31p 1742550
09/12/2014 8.53p 8.53p 8.30p 8.36p 3791102
08/12/2014 8.53p 8.64p 8.53p 8.53p 7358992
05/12/2014 8.46p 8.66p 8.46p 8.63p 275600
04/12/2014 8.73p 8.73p 8.33p 8.40p 131675
03/12/2014 8.65p 8.71p 8.65p 8.65p 940293
02/12/2014 8.53p 8.61p 8.52p 8.53p 283038
01/12/2014 8.59p 8.59p 8.48p 8.59p 585172
28/11/2014 8.60p 8.64p 8.55p 8.60p 288568
27/11/2014 8.55p 8.60p 8.53p 8.55p 335882
26/11/2014 8.59p 8.59p 8.53p 8.59p 332392
25/11/2014 8.55p 8.58p 8.48p 8.55p 516761
24/11/2014 8.48p 8.54p 8.48p 8.48p 1462553
21/11/2014 8.26p 8.43p 8.19p 8.43p 3428807
20/11/2014 8.63p 8.63p 8.15p 8.31p 3525450
19/11/2014 8.77p 8.77p 8.60p 8.60p 387949
18/11/2014 8.67p 8.76p 8.67p 8.67p 314529
17/11/2014 8.52p 8.69p 8.45p 8.69p 44220
14/11/2014 8.48p 8.52p 8.40p 8.40p 214020
13/11/2014 8.56p 8.56p 8.38p 8.38p 503418
12/11/2014 8.64p 8.64p 8.47p 8.47p 855238
11/11/2014 8.68p 8.79p 8.66p 8.68p 169863
10/11/2014 8.52p 8.63p 8.47p 8.52p 1334705
07/11/2014 8.68p 8.68p 8.43p 8.51p 44621
06/11/2014 8.62p 8.85p 8.62p 8.62p 145814
05/11/2014 8.60p 8.73p 8.54p 8.60p 1757053
04/11/2014 8.82p 8.82p 8.57p 8.64p 449104
03/11/2014 8.85p 8.88p 8.78p 8.85p 371628
31/10/2014 8.94p 8.95p 8.84p 8.94p 126446
30/10/2014 8.85p 8.87p 8.53p 8.68p 623885
29/10/2014 9.06p 9.07p 8.77p 8.86p 1825732
28/10/2014 9.09p 9.22p 9.09p 9.09p 159214
27/10/2014 9.34p 9.37p 9.05p 9.15p 463305
24/10/2014 9.23p 9.26p 9.18p 9.23p 651747
23/10/2014 9.03p 9.19p 9.03p 9.03p 630715
22/10/2014 9.08p 9.09p 9.01p 9.08p 275964
21/10/2014 8.83p 9.02p 8.77p 9.01p 580081
20/10/2014 8.90p 8.90p 8.70p 8.72p 842890
17/10/2014 8.66p 8.85p 8.61p 8.66p 368786
16/10/2014 8.93p 8.93p 8.49p 8.52p 195146
15/10/2014 9.08p 9.08p 8.72p 8.72p 567293
14/10/2014 9.18p 9.18p 8.88p 8.99p 1018906
13/10/2014 9.02p 9.16p 9.02p 9.02p 53822
10/10/2014 9.01p 9.18p 9.01p 9.01p 215742
09/10/2014 9.25p 9.25p 9.05p 9.06p 59657
08/10/2014 9.18p 9.26p 9.10p 9.18p 102860
07/10/2014 9.31p 9.31p 9.21p 9.31p 226570
06/10/2014 9.43p 9.51p 9.39p 9.43p 215981
03/10/2014 9.40p 9.40p 9.23p 9.40p 259243
02/10/2014 9.56p 9.56p 9.24p 9.36p 781251
01/10/2014 9.53p 9.64p 9.53p 9.53p 443424
30/09/2014 9.41p 9.60p 9.41p 9.60p 53236
29/09/2014 9.56p 9.56p 9.36p 9.37p 1166201
26/09/2014 9.52p 9.69p 9.52p 9.52p 607236
25/09/2014 9.63p 9.71p 9.55p 9.63p 1296775
24/09/2014 9.51p 9.59p 9.41p 9.51p 614609
23/09/2014 9.61p 9.95p 9.51p 9.61p 914421
22/09/2014 9.68p 9.70p 9.63p 9.63p 583511
19/09/2014 9.80p 9.86p 9.72p 9.83p 408601
18/09/2014 9.52p 9.76p 9.52p 9.71p 449570
17/09/2014 9.47p 9.65p 9.47p 9.65p 811289
16/09/2014 9.51p 9.52p 9.46p 9.51p 142984
15/09/2014 9.52p 9.62p 9.52p 9.52p 200897
12/09/2014 9.60p 9.61p 9.57p 9.60p 28802
11/09/2014 9.67p 9.67p 9.57p 9.67p 186883
10/09/2014 9.56p 9.64p 9.50p 9.56p 165386
09/09/2014 9.67p 9.69p 9.57p 9.67p 72443
08/09/2014 9.76p 9.76p 9.72p 9.76p 44390
05/09/2014 9.71p 9.77p 9.69p 9.71p 472940
04/09/2014 9.39p 9.77p 9.39p 9.77p 42325
03/09/2014 9.29p 9.48p 9.29p 9.48p 1131153
02/09/2014 9.24p 9.32p 9.24p 9.24p 283107
01/09/2014 9.23p 9.23p 9.16p 9.23p 88150
29/08/2014 9.23p 9.28p 9.13p 9.23p 496078
28/08/2014 9.31p 9.31p 9.20p 9.31p 17415
27/08/2014 9.34p 9.41p 9.22p 9.34p 164932
26/08/2014 9.19p 9.38p 9.19p 9.38p 24365
22/08/2014 9.06p 9.07p 8.97p 9.06p 125730
21/08/2014 8.86p 9.04p 8.86p 9.04p 736527
20/08/2014 8.87p 8.88p 8.81p 8.87p 194205
19/08/2014 8.89p 8.89p 8.87p 8.89p 7060
18/08/2014 8.83p 8.86p 8.79p 8.83p 295134
15/08/2014 8.81p 8.83p 8.71p 8.81p 13646
14/08/2014 8.78p 8.84p 8.75p 8.78p 64379
13/08/2014 8.82p 8.84p 8.80p 8.82p 20022
12/08/2014 8.69p 8.86p 8.66p 8.86p 156210
11/08/2014 8.82p 8.82p 8.65p 8.65p 638101
08/08/2014 8.53p 8.78p 8.53p 8.70p 111047
07/08/2014 8.82p 8.82p 8.61p 8.64p 241824
06/08/2014 8.82p 8.90p 8.76p 8.82p 223757
05/08/2014 9.07p 9.15p 8.87p 8.90p 139326
04/08/2014 9.15p 9.15p 9.00p 9.15p 199292
01/08/2014 9.23p 9.30p 9.05p 9.05p 461764
31/07/2014 9.49p 9.49p 9.17p 9.30p 887156
30/07/2014 9.49p 9.60p 9.49p 9.49p 19293
29/07/2014 9.40p 9.50p 9.33p 9.40p 176648
28/07/2014 9.48p 9.48p 9.30p 9.48p 882658
25/07/2014 9.41p 9.45p 9.41p 9.41p 18882
24/07/2014 9.18p 9.45p 8.88p 9.36p 503776
23/07/2014 9.10p 9.29p 9.09p 9.10p 156127
22/07/2014 8.99p 9.18p 8.99p 9.18p 31376
21/07/2014 8.95p 8.97p 8.87p 8.95p 5116896
18/07/2014 8.94p 8.95p 8.92p 8.94p 521465
17/07/2014 9.11p 9.11p 9.00p 9.11p 72646880
16/07/2014 9.03p 9.08p 8.98p 9.03p 20019996
15/07/2014 9.08p 9.10p 8.95p 9.08p 1148127
14/07/2014 9.10p 9.14p 8.99p 9.10p 80613
11/07/2014 9.13p 9.13p 9.06p 9.13p 3413
10/07/2014 9.24p 9.24p 8.95p 9.06p 6282
09/07/2014 9.27p 9.33p 9.23p 9.27p 140926
08/07/2014 9.42p 9.42p 9.23p 9.23p 126227
07/07/2014 9.51p 9.61p 9.41p 9.51p 119068
04/07/2014 9.61p 9.62p 9.53p 9.61p 3830
03/07/2014 9.51p 9.60p 9.51p 9.51p 3250
02/07/2014 9.47p 9.53p 9.35p 9.47p 597575
01/07/2014 9.35p 9.68p 9.34p 9.35p 192473
30/06/2014 9.40p 9.40p 9.21p 9.40p 120643
27/06/2014 9.39p 9.47p 9.35p 9.39p 191520
26/06/2014 9.47p 9.63p 9.46p 9.47p 0
25/06/2014 9.52p 9.63p 9.46p 9.52p 147883
24/06/2014 9.63p 9.63p 9.57p 9.63p 240636
23/06/2014 9.63p 9.65p 9.62p 9.63p 684654
20/06/2014 9.69p 9.69p 9.64p 9.69p 373274
19/06/2014 9.65p 9.80p 9.57p 9.65p 10
18/06/2014 9.57p 9.61p 9.57p 9.57p 49382
17/06/2014 9.53p 9.58p 9.52p 9.53p 280167
16/06/2014 9.68p 9.68p 9.59p 9.68p 183679
13/06/2014 9.68p 9.88p 9.62p 9.68p 290643
12/06/2014 9.73p 9.81p 9.70p 9.73p 7939
11/06/2014 9.81p 9.81p 9.73p 9.81p 6270
10/06/2014 9.80p 9.88p 9.80p 9.80p 471
09/06/2014 9.88p 9.91p 9.82p 9.88p 285029
06/06/2014 9.63p 9.93p 9.62p 9.82p 638297
05/06/2014 9.44p 9.70p 9.37p 9.62p 1193901
04/06/2014 9.37p 9.40p 9.32p 9.37p 397892
03/06/2014 9.39p 9.43p 9.34p 9.39p 464532
02/06/2014 9.42p 9.45p 9.38p 9.42p 329402
30/05/2014 9.32p 9.40p 9.31p 9.32p 462747
29/05/2014 9.39p 9.39p 9.32p 9.39p 366612
28/05/2014 9.32p 9.40p 9.07p 9.32p 686885
27/05/2014 9.27p 9.37p 9.24p 9.24p 978186
23/05/2014 9.11p 9.15p 9.11p 9.11p 103285
22/05/2014 9.09p 9.09p 9.05p 9.09p 174187
21/05/2014 8.88p 9.06p 8.84p 9.06p 130032
20/05/2014 8.84p 8.94p 8.84p 8.84p 710299
19/05/2014 8.86p 8.86p 8.75p 8.86p 478740
16/05/2014 8.77p 8.97p 8.75p 8.77p 1133951
15/05/2014 9.00p 9.06p 8.76p 8.82p 367735
14/05/2014 8.98p 9.02p 8.92p 8.98p 263671
13/05/2014 8.99p 9.04p 8.60p 8.99p 342001
12/05/2014 8.94p 9.00p 8.92p 8.94p 677345
09/05/2014 8.99p 9.03p 8.90p 8.99p 708327
08/05/2014 8.77p 9.02p 8.76p 8.94p 410048
07/05/2014 8.76p 8.84p 8.73p 8.76p 693272
06/05/2014 8.85p 8.85p 8.76p 8.85p 941318
02/05/2014 8.81p 8.85p 8.79p 8.81p 1134576
01/05/2014 8.88p 8.98p 8.79p 8.88p 0
30/04/2014 8.88p 8.98p 8.79p 8.88p 1195106
29/04/2014 8.80p 8.98p 8.80p 8.98p 418250
28/04/2014 8.83p 8.89p 8.75p 8.83p 1097328
25/04/2014 8.94p 8.97p 8.77p 8.77p 943791
24/04/2014 8.97p 8.98p 8.93p 8.97p 381700
23/04/2014 8.94p 8.94p 8.90p 8.94p 643532
22/04/2014 8.90p 8.98p 8.90p 8.90p 435010
17/04/2014 8.89p 8.89p 8.84p 8.89p 109112
16/04/2014 8.82p 8.88p 8.81p 8.82p 99848
15/04/2014 8.88p 8.88p 8.69p 8.88p 758183
14/04/2014 8.72p 9.10p 8.68p 8.72p 463619
11/04/2014 8.85p 8.98p 8.68p 8.68p 413159
10/04/2014 9.16p 9.16p 8.89p 8.98p 1616598
09/04/2014 9.15p 9.15p 9.09p 9.15p 11720
08/04/2014 9.22p 9.22p 9.02p 9.03p 691304
07/04/2014 9.19p 9.28p 9.19p 9.19p 1066810
04/04/2014 9.24p 9.32p 9.09p 9.24p 173604
03/04/2014 8.90p 9.22p 8.90p 9.09p 598959
02/04/2014 8.94p 8.95p 8.89p 8.94p 179221
01/04/2014 8.72p 8.92p 8.72p 8.89p 532701
31/03/2014 8.79p 8.82p 8.72p 8.79p 308072
28/03/2014 8.77p 9.00p 8.74p 8.77p 104787
27/03/2014 8.74p 8.78p 8.73p 8.74p 326543
26/03/2014 8.65p 8.82p 8.55p 8.82p 203611
25/03/2014 8.55p 8.61p 8.52p 8.55p 858825
24/03/2014 8.73p 8.80p 8.56p 8.56p 185915
21/03/2014 8.80p 8.81p 8.72p 8.80p 880708
20/03/2014 8.76p 8.89p 8.70p 8.76p 603228
19/03/2014 8.89p 8.90p 8.89p 8.89p 145294
18/03/2014 8.80p 8.92p 8.75p 8.80p 585847
17/03/2014 8.70p 8.79p 8.57p 8.70p 1271570
14/03/2014 8.76p 9.00p 8.57p 8.57p 487157
13/03/2014 9.00p 9.00p 8.83p 9.00p 989008
12/03/2014 9.00p 9.00p 8.87p 9.00p 420594
11/03/2014 9.13p 9.13p 9.02p 9.13p 497240
10/03/2014 9.02p 9.16p 9.02p 9.02p 564496

*Close Price adjusted for both dividends and splits