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
07/03/2014 9.24p 9.27p 9.06p 9.06p 0
06/03/2014 9.21p 9.27p 9.19p 9.21p 170918
05/03/2014 9.01p 9.22p 9.01p 9.19p 333169
04/03/2014 8.83p 9.20p 8.80p 9.01p 130618
03/03/2014 8.82p 9.02p 8.72p 8.82p 293742
28/02/2014 9.02p 9.06p 8.94p 9.02p 26902
27/02/2014 9.06p 9.06p 8.93p 9.06p 1377895
26/02/2014 9.16p 9.16p 9.08p 9.16p 1333
25/02/2014 9.06p 9.16p 8.90p 9.06p 127455
24/02/2014 8.90p 9.07p 8.90p 8.90p 1396034
21/02/2014 8.98p 8.98p 8.79p 8.98p 12918
20/02/2014 8.79p 8.93p 8.79p 8.79p 275994
19/02/2014 8.89p 8.89p 8.80p 8.89p 514107
18/02/2014 9.02p 9.02p 8.90p 9.02p 399919
17/02/2014 8.99p 9.01p 8.98p 8.99p 7080
14/02/2014 9.00p 9.09p 8.92p 8.98p 870897
13/02/2014 8.94p 8.96p 8.83p 8.94p 154102
12/02/2014 9.09p 9.11p 8.90p 8.90p 43664
11/02/2014 8.99p 8.99p 8.93p 8.99p 434952
10/02/2014 9.11p 9.11p 8.88p 8.93p 525832
07/02/2014 8.97p 9.06p 8.87p 8.97p 923049
06/02/2014 8.87p 8.96p 8.68p 8.87p 566981
05/02/2014 8.68p 8.81p 8.68p 8.68p 271378
04/02/2014 8.52p 8.69p 8.52p 8.69p 315181
03/02/2014 8.79p 8.79p 8.56p 8.62p 162461
31/01/2014 8.95p 8.99p 8.71p 8.77p 396051
30/01/2014 8.78p 8.87p 8.77p 8.78p 225
29/01/2014 8.96p 8.97p 8.60p 8.77p 354039
28/01/2014 8.70p 8.84p 8.70p 8.70p 70524
27/01/2014 8.76p 8.80p 8.65p 8.74p 338879
24/01/2014 9.14p 9.37p 8.76p 8.78p 885700
23/01/2014 9.37p 9.38p 9.33p 9.37p 19618202
22/01/2014 9.60p 9.60p 9.37p 9.42p 112979
21/01/2014 9.68p 9.68p 9.55p 9.68p 222181
20/01/2014 9.68p 9.68p 9.64p 9.68p 234880
17/01/2014 9.67p 9.72p 9.60p 9.67p 48573
16/01/2014 9.93p 9.93p 9.67p 9.73p 635520
15/01/2014 9.60p 9.93p 9.35p 9.78p 480169
14/01/2014 9.41p 9.54p 9.41p 9.41p 578579
13/01/2014 9.47p 9.53p 9.47p 9.47p 53935
10/01/2014 9.39p 9.39p 9.27p 9.32p 111221
09/01/2014 9.35p 9.53p 8.99p 9.34p 450660
08/01/2014 9.35p 9.47p 9.24p 9.34p 784775
07/01/2014 8.88p 9.31p 8.88p 9.24p 439408
06/01/2014 8.68p 8.85p 8.64p 8.85p 3007580
03/01/2014 8.73p 8.73p 8.71p 8.73p 337688
02/01/2014 8.96p 8.96p 8.75p 8.78p 23627840
31/12/2013 8.94p 8.97p 8.94p 8.94p 650
30/12/2013 8.97p 9.00p 8.90p 8.97p 1629392
27/12/2013 8.82p 8.97p 8.82p 8.82p 172454
24/12/2013 8.82p 8.83p 8.82p 8.82p 120
23/12/2013 8.78p 8.79p 8.73p 8.78p 75898
20/12/2013 8.73p 8.79p 8.60p 8.73p 40753884
19/12/2013 8.60p 8.65p 8.34p 8.60p 76918
18/12/2013 8.34p 8.46p 8.34p 8.34p 66113
17/12/2013 8.42p 8.42p 8.29p 8.42p 1107712
16/12/2013 8.18p 8.45p 8.18p 8.35p 266876
13/12/2013 8.21p 8.25p 8.19p 8.21p 671483
12/12/2013 8.27p 8.38p 8.18p 8.27p 2001497
11/12/2013 8.38p 8.46p 8.30p 8.38p 333552
10/12/2013 8.46p 8.46p 8.39p 8.46p 195498
09/12/2013 8.44p 8.47p 8.36p 8.44p 705722
06/12/2013 8.39p 8.39p 8.28p 8.38p 1257735
05/12/2013 8.57p 8.57p 8.34p 8.40p 350260
04/12/2013 8.65p 8.65p 8.55p 8.65p 712120
03/12/2013 8.79p 9.00p 8.66p 8.79p 626736
02/12/2013 8.78p 8.88p 8.75p 8.78p 245078
29/11/2013 8.88p 8.90p 8.79p 8.88p 20225148
28/11/2013 8.76p 8.86p 8.63p 8.76p 74533
27/11/2013 8.63p 8.81p 8.49p 8.63p 28719228
26/11/2013 8.49p 8.61p 8.49p 8.49p 367528
25/11/2013 8.56p 8.56p 8.45p 8.56p 3428576
22/11/2013 8.43p 8.49p 8.28p 8.45p 203976
21/11/2013 8.28p 8.40p 8.26p 8.28p 112808
20/11/2013 8.41p 8.41p 8.37p 8.41p 153255
19/11/2013 8.52p 8.58p 8.40p 8.52p 260495
18/11/2013 8.41p 8.58p 8.41p 8.58p 110990
15/11/2013 8.45p 8.45p 8.45p 8.45p 1328836
14/11/2013 8.44p 8.45p 8.27p 8.44p 194857
13/11/2013 8.40p 8.52p 8.18p 8.40p 177741
12/11/2013 8.52p 8.52p 8.35p 8.52p 110595
11/11/2013 8.47p 8.51p 8.34p 8.47p 61
08/11/2013 8.52p 8.52p 8.34p 8.34p 630248
07/11/2013 8.55p 8.91p 8.48p 8.53p 4891157
06/11/2013 8.47p 8.53p 8.47p 8.47p 195606
05/11/2013 8.65p 8.65p 8.43p 8.48p 195580
04/11/2013 8.63p 8.64p 8.63p 8.63p 101163
01/11/2013 8.63p 8.68p 8.52p 8.63p 423150
31/10/2013 8.52p 8.63p 8.49p 8.52p 485321
30/10/2013 8.65p 8.70p 8.55p 8.65p 1193877
29/10/2013 8.48p 8.69p 8.43p 8.64p 1069001
28/10/2013 8.80p 8.80p 8.57p 8.62p 338575
25/10/2013 8.94p 8.94p 8.82p 8.94p 1196241
24/10/2013 8.93p 9.10p 8.91p 8.93p 502644
23/10/2013 9.23p 9.27p 8.96p 9.06p 553626
22/10/2013 9.27p 9.35p 9.24p 9.27p 1114472
21/10/2013 9.35p 9.36p 9.26p 9.35p 743200
18/10/2013 9.26p 9.49p 9.20p 9.26p 3000
17/10/2013 9.20p 9.21p 9.07p 9.20p 356881
16/10/2013 9.03p 9.27p 8.90p 9.21p 4064135
15/10/2013 8.96p 9.02p 8.95p 8.96p 402376
14/10/2013 8.83p 8.91p 8.83p 8.83p 116462
11/10/2013 8.90p 8.90p 8.80p 8.90p 492688
10/10/2013 8.63p 9.00p 8.06p 8.80p 30
09/10/2013 8.42p 8.59p 8.06p 8.59p 10018
08/10/2013 8.57p 8.59p 8.06p 8.48p 13684
07/10/2013 8.56p 8.59p 8.10p 8.56p 196566
04/10/2013 8.41p 8.59p 8.10p 8.59p 0
03/10/2013 8.52p 8.52p 8.10p 8.52p 0
02/10/2013 8.49p 8.49p 8.10p 8.49p 63166
01/10/2013 8.25p 8.42p 8.10p 8.42p 217249
30/09/2013 8.10p 8.26p 8.10p 8.26p 848289
27/09/2013 8.43p 8.43p 8.23p 8.43p 197484
26/09/2013 8.42p 8.42p 8.28p 8.42p 198286
25/09/2013 8.28p 8.36p 8.28p 8.28p 440960
24/09/2013 8.24p 8.34p 8.24p 8.24p 5120
23/09/2013 8.31p 8.34p 8.31p 8.31p 171027
20/09/2013 8.22p 8.39p 8.18p 8.22p 1964430
19/09/2013 8.40p 8.40p 8.23p 8.23p 13902
18/09/2013 8.00p 8.16p 7.49p 8.16p 85104
17/09/2013 7.97p 8.00p 7.49p 7.97p 406603
16/09/2013 8.00p 8.00p 7.90p 8.00p 82932
13/09/2013 7.91p 7.91p 7.90p 7.91p 38385
12/09/2013 7.91p 7.91p 7.90p 7.91p 82758
11/09/2013 7.78p 7.86p 7.67p 7.78p 665100
10/09/2013 7.67p 7.83p 7.40p 7.67p 0
09/09/2013 7.60p 7.60p 7.40p 7.60p 26043
06/09/2013 7.55p 7.55p 7.40p 7.55p 591
05/09/2013 7.55p 7.55p 7.40p 7.55p 191360
04/09/2013 7.43p 7.43p 7.40p 7.43p 281858
03/09/2013 7.40p 7.42p 7.40p 7.40p 445790
02/09/2013 7.32p 7.36p 6.99p 7.32p 122200
30/08/2013 7.34p 7.34p 7.21p 7.34p 0
29/08/2013 7.34p 7.34p 7.21p 7.34p 0
28/08/2013 7.21p 7.28p 7.21p 7.21p 2214
27/08/2013 7.46p 7.46p 7.25p 7.30p 275251
23/08/2013 7.51p 7.65p 7.05p 7.51p 128144
22/08/2013 7.32p 7.65p 7.05p 7.47p 94850
21/08/2013 7.38p 7.65p 7.05p 7.38p 0
20/08/2013 7.40p 7.65p 7.05p 7.26p 0
19/08/2013 7.64p 7.65p 7.05p 7.49p 1747510
16/08/2013 7.51p 7.65p 7.05p 7.65p 92
15/08/2013 7.57p 7.57p 7.42p 7.42p 0
14/08/2013 7.51p 7.51p 7.45p 7.51p 7325
13/08/2013 7.45p 7.45p 7.14p 7.45p 2036
12/08/2013 7.43p 7.45p 7.14p 7.43p 7083
09/08/2013 7.30p 7.45p 7.14p 7.45p 0
08/08/2013 7.14p 7.23p 7.14p 7.14p 2000
07/08/2013 7.07p 7.22p 6.41p 7.07p 150000
06/08/2013 7.11p 7.22p 6.41p 7.11p 200000
05/08/2013 7.16p 7.22p 6.41p 7.19p 0
02/08/2013 7.22p 7.22p 6.41p 7.22p 229320
01/08/2013 7.05p 7.19p 6.41p 7.19p 760422
31/07/2013 7.11p 7.11p 6.41p 7.11p 57130
30/07/2013 7.11p 7.11p 6.41p 7.11p 562133
29/07/2013 7.05p 7.09p 6.41p 7.05p 97699
26/07/2013 6.95p 7.09p 6.41p 7.09p 480
25/07/2013 6.80p 6.93p 6.41p 6.93p 304000
24/07/2013 6.69p 6.83p 6.41p 6.83p 13239
23/07/2013 6.51p 6.63p 6.41p 6.63p 291115
22/07/2013 6.51p 6.51p 6.41p 6.51p 9607
19/07/2013 6.45p 6.45p 6.41p 6.45p 283360
18/07/2013 6.28p 6.47p 5.99p 6.41p 288374
17/07/2013 6.16p 6.47p 5.99p 6.27p 130650
16/07/2013 6.38p 6.47p 5.99p 6.26p 63221
15/07/2013 6.36p 6.47p 6.22p 6.36p 27244
12/07/2013 6.36p 6.47p 6.34p 6.34p 131145
11/07/2013 6.49p 6.97p 6.23p 6.36p 108737
10/07/2013 6.48p 6.97p 6.23p 6.34p 26082
09/07/2013 6.68p 6.97p 6.23p 6.55p 34289
08/07/2013 6.51p 6.97p 6.23p 6.97p 101345
05/07/2013 6.49p 6.72p 6.23p 6.49p 39462
04/07/2013 6.45p 6.72p 6.23p 6.72p 59905
03/07/2013 6.38p 6.67p 6.23p 6.38p 1716
02/07/2013 6.67p 6.67p 6.34p 6.44p 9073
01/07/2013 6.48p 6.60p 6.34p 6.60p 1240205
28/06/2013 6.57p 6.57p 6.42p 6.43p 87319
27/06/2013 6.59p 6.59p 6.45p 6.47p 47339
26/06/2013 6.40p 6.61p 6.36p 6.53p 302719
25/06/2013 6.38p 6.39p 6.35p 6.38p 625336
24/06/2013 6.32p 6.32p 6.23p 6.32p 188827
21/06/2013 6.49p 6.49p 6.33p 6.36p 482568
20/06/2013 6.60p 6.60p 6.45p 6.47p 1554030
19/06/2013 6.85p 6.85p 6.72p 6.72p 226246
18/06/2013 6.80p 6.84p 6.80p 6.80p 332846
17/06/2013 6.84p 6.84p 6.80p 6.84p 207168
14/06/2013 6.80p 6.80p 6.74p 6.80p 94790
13/06/2013 6.68p 6.82p 6.67p 6.68p 124572
12/06/2013 6.82p 6.86p 6.82p 6.82p 44
11/06/2013 6.95p 6.95p 6.70p 6.82p 1333422
10/06/2013 7.06p 7.07p 6.91p 6.93p 106740
07/06/2013 7.11p 7.16p 6.96p 6.96p 0
06/06/2013 7.16p 7.16p 7.02p 7.02p 1979
05/06/2013 7.16p 7.30p 7.11p 7.11p 0
04/06/2013 7.28p 7.28p 7.19p 7.28p 852
03/06/2013 7.19p 7.26p 7.18p 7.19p 356483
31/05/2013 7.26p 7.26p 7.24p 7.26p 544840
30/05/2013 7.26p 7.39p 7.23p 7.39p 44749
29/05/2013 7.34p 7.39p 7.26p 7.34p 206159
28/05/2013 7.26p 7.40p 7.06p 7.39p 202787

*Close Price adjusted for both dividends and splits