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
24/05/2013 7.20p 7.20p 7.06p 7.06p 661119
23/05/2013 7.08p 7.23p 7.08p 7.08p 0
22/05/2013 7.23p 7.23p 7.14p 7.23p 360887
21/05/2013 7.40p 7.40p 7.15p 7.26p 178049
20/05/2013 7.45p 7.45p 7.30p 7.30p 2131
17/05/2013 7.47p 7.47p 7.32p 7.32p 893000
16/05/2013 7.43p 7.46p 7.32p 7.43p 0
15/05/2013 7.32p 7.46p 7.32p 7.45p 0
14/05/2013 7.39p 7.42p 7.36p 7.39p 734523
13/05/2013 7.51p 7.51p 7.36p 7.36p 3079
10/05/2013 7.57p 7.57p 7.40p 7.57p 725000
09/05/2013 7.48p 7.55p 7.11p 7.48p 0
08/05/2013 7.51p 7.55p 7.11p 7.11p 177427
07/05/2013 7.44p 7.50p 7.41p 7.44p 0
03/05/2013 7.42p 7.50p 7.41p 7.42p 970121
02/05/2013 7.36p 7.39p 7.34p 7.34p 171745
01/05/2013 7.45p 7.50p 7.40p 7.49p 0
30/04/2013 7.45p 7.50p 7.40p 7.49p 250240
29/04/2013 7.17p 7.42p 7.16p 7.32p 16853
26/04/2013 7.16p 7.21p 7.16p 7.16p 35911
25/04/2013 7.21p 7.31p 7.21p 7.21p 85607
24/04/2013 7.23p 7.38p 6.92p 7.22p 0
23/04/2013 6.95p 7.30p 6.92p 7.23p 9618
22/04/2013 6.88p 6.88p 6.88p 6.88p 1476647
19/04/2013 6.78p 6.88p 6.76p 6.78p 130769
18/04/2013 6.76p 6.81p 6.68p 6.76p 45486
17/04/2013 6.74p 6.82p 6.70p 6.74p 393939
16/04/2013 6.76p 6.83p 6.72p 6.76p 1061173
15/04/2013 6.86p 6.88p 6.72p 6.72p 241238
12/04/2013 7.00p 7.00p 6.80p 6.86p 1812449
11/04/2013 6.95p 7.00p 6.90p 6.95p 1836596
10/04/2013 6.74p 7.06p 6.57p 7.02p 61062
09/04/2013 6.57p 6.70p 6.52p 6.57p 1256272
08/04/2013 6.60p 6.74p 6.17p 6.60p 0
05/04/2013 6.72p 6.74p 6.58p 6.58p 63729
04/04/2013 6.87p 6.87p 6.64p 6.74p 61399
03/04/2013 6.86p 6.88p 6.72p 6.72p 487479
02/04/2013 6.88p 6.95p 6.64p 6.88p 35756
28/03/2013 6.66p 6.79p 6.66p 6.79p 300392
27/03/2013 6.85p 6.85p 6.65p 6.72p 298816
26/03/2013 7.17p 7.17p 6.87p 6.89p 100890
25/03/2013 7.48p 7.48p 7.04p 7.04p 6778
22/03/2013 7.26p 7.30p 7.26p 7.26p 5947
21/03/2013 7.39p 7.39p 7.34p 7.39p 63879
20/03/2013 7.34p 7.45p 7.24p 7.34p 27178
19/03/2013 7.57p 7.57p 7.18p 7.30p 290572
18/03/2013 7.38p 7.51p 7.38p 7.51p 8268
15/03/2013 7.80p 7.80p 7.34p 7.80p 32815
14/03/2013 7.70p 7.80p 7.66p 7.70p 1274
13/03/2013 7.66p 7.66p 7.54p 7.66p 338042
12/03/2013 7.51p 7.71p 7.51p 7.66p 21229
11/03/2013 7.70p 7.70p 7.61p 7.70p 19172
08/03/2013 7.49p 7.69p 7.49p 7.64p 46700
07/03/2013 7.39p 7.45p 7.39p 7.39p 12772
06/03/2013 7.51p 7.51p 7.46p 7.51p 2905
05/03/2013 7.38p 7.44p 7.38p 7.38p 100525
04/03/2013 7.26p 7.32p 7.26p 7.26p 9356
01/03/2013 7.41p 7.41p 7.18p 7.26p 260893
28/02/2013 7.38p 7.43p 7.38p 7.38p 136950
27/02/2013 7.26p 7.43p 7.26p 7.26p 1455
26/02/2013 7.26p 7.61p 7.23p 7.26p 624906
25/02/2013 7.60p 7.71p 7.50p 7.61p 72643
22/02/2013 7.57p 7.57p 7.39p 7.57p 47792
21/02/2013 7.55p 7.66p 7.39p 7.39p 13790
20/02/2013 7.66p 7.66p 7.49p 7.66p 9465
19/02/2013 7.53p 7.69p 7.48p 7.53p 0
18/02/2013 7.48p 7.50p 7.48p 7.48p 189664
15/02/2013 7.55p 7.63p 7.52p 7.55p 1305117
14/02/2013 7.60p 7.64p 7.48p 7.60p 75395
13/02/2013 7.64p 7.64p 7.45p 7.64p 376
12/02/2013 7.30p 7.58p 7.30p 7.45p 107046
11/02/2013 7.38p 7.42p 7.35p 7.38p 280326
08/02/2013 7.11p 7.41p 7.09p 7.41p 1992690
07/02/2013 7.14p 7.22p 7.13p 7.14p 11402
06/02/2013 7.18p 7.18p 7.12p 7.18p 15160
05/02/2013 6.98p 7.15p 6.98p 7.13p 9838
04/02/2013 7.34p 7.34p 6.91p 7.05p 316389
01/02/2013 7.26p 7.41p 7.18p 7.25p 235493
31/01/2013 7.48p 7.48p 7.34p 7.34p 12461
30/01/2013 7.69p 7.78p 7.53p 7.53p 27278
29/01/2013 7.78p 7.78p 7.69p 7.78p 283961
28/01/2013 7.80p 7.80p 7.79p 7.80p 3186
25/01/2013 7.67p 7.91p 7.67p 7.82p 235124
24/01/2013 7.64p 7.80p 7.64p 7.64p 0
23/01/2013 7.74p 7.74p 7.66p 7.74p 189080
22/01/2013 7.76p 7.76p 7.72p 7.76p 1361
21/01/2013 7.76p 7.82p 7.71p 7.76p 24768
18/01/2013 7.81p 8.23p 7.70p 7.70p 16796
17/01/2013 7.74p 7.80p 7.74p 7.74p 258338
16/01/2013 7.67p 7.77p 7.61p 7.67p 223831
15/01/2013 7.68p 7.69p 7.68p 7.68p 109002
14/01/2013 7.74p 7.76p 7.69p 7.74p 7156
11/01/2013 7.68p 7.73p 7.68p 7.68p 203721
10/01/2013 7.61p 7.77p 7.61p 7.61p 678408
09/01/2013 7.49p 7.63p 7.49p 7.63p 24400
08/01/2013 7.38p 7.63p 7.38p 7.38p 8019
07/01/2013 7.34p 7.40p 7.34p 7.34p 301879
04/01/2013 7.24p 7.32p 7.24p 7.24p 28080
03/01/2013 7.22p 7.27p 7.18p 7.22p 1183586
02/01/2013 7.09p 7.39p 6.89p 7.39p 0
31/12/2012 6.91p 7.04p 6.89p 6.91p 0
28/12/2012 7.03p 7.04p 6.89p 6.89p 0
27/12/2012 6.91p 7.04p 6.90p 7.04p 1520
24/12/2012 6.97p 7.01p 6.97p 6.97p 1504
21/12/2012 6.97p 7.39p 6.97p 7.39p 9808
20/12/2012 6.97p 7.00p 6.94p 6.97p 2094381
19/12/2012 6.93p 7.02p 6.93p 6.93p 1295493
18/12/2012 6.85p 6.92p 6.85p 6.85p 100000
17/12/2012 6.78p 6.82p 6.77p 6.78p 390714
14/12/2012 6.74p 6.80p 6.74p 6.74p 429757
13/12/2012 6.70p 6.81p 6.70p 6.70p 108739
12/12/2012 6.64p 6.64p 6.64p 6.64p 145767
11/12/2012 6.49p 6.63p 6.49p 6.63p 567
10/12/2012 6.48p 6.66p 6.36p 6.36p 0
07/12/2012 6.64p 6.66p 6.51p 6.64p 0
06/12/2012 6.62p 6.62p 6.55p 6.62p 195245
05/12/2012 6.59p 6.59p 6.54p 6.59p 414490
04/12/2012 6.49p 6.55p 6.48p 6.49p 84914
03/12/2012 6.55p 6.59p 6.51p 6.55p 510817
30/11/2012 6.51p 6.53p 6.49p 6.51p 66019
29/11/2012 6.42p 6.50p 6.42p 6.42p 200777
28/11/2012 6.39p 6.39p 6.32p 6.39p 464717
27/11/2012 6.47p 6.47p 6.42p 6.47p 22572
26/11/2012 6.42p 6.51p 6.42p 6.42p 0
23/11/2012 6.44p 6.51p 6.44p 6.44p 4000
22/11/2012 6.36p 6.36p 6.22p 6.36p 0
21/11/2012 6.25p 6.36p 6.22p 6.36p 384494
20/11/2012 6.23p 6.25p 6.23p 6.23p 7768
19/11/2012 6.18p 6.18p 6.15p 6.18p 13278
16/11/2012 6.25p 6.30p 6.11p 6.13p 291679
15/11/2012 6.18p 6.30p 6.18p 6.30p 23457
14/11/2012 6.20p 6.30p 5.96p 6.30p 0
13/11/2012 5.96p 6.20p 5.96p 6.20p 0
12/11/2012 6.08p 6.08p 6.02p 6.08p 43563
09/11/2012 6.09p 6.09p 6.01p 6.09p 47858
08/11/2012 6.13p 6.13p 6.09p 6.11p 65561
07/11/2012 6.39p 6.39p 6.14p 6.14p 50000
06/11/2012 6.34p 6.34p 6.33p 6.34p 176
05/11/2012 6.42p 6.49p 6.30p 6.30p 0
02/11/2012 6.46p 6.49p 6.36p 6.47p 0
01/11/2012 6.36p 6.47p 6.36p 6.44p 5609
31/10/2012 6.32p 6.47p 6.16p 6.41p 0
30/10/2012 6.26p 6.36p 6.16p 6.30p 0
29/10/2012 6.24p 6.36p 6.16p 6.22p 0
26/10/2012 6.16p 6.28p 6.16p 6.25p 3650
25/10/2012 6.26p 6.33p 6.22p 6.22p 67625
24/10/2012 6.28p 6.30p 6.28p 6.30p 65913
23/10/2012 6.38p 6.38p 6.22p 6.28p 9495
22/10/2012 6.45p 6.45p 6.36p 6.36p 400
19/10/2012 6.58p 6.65p 6.41p 6.42p 0
18/10/2012 6.62p 6.65p 6.57p 6.65p 535516
17/10/2012 6.48p 6.64p 6.48p 6.64p 128748
16/10/2012 6.01p 6.32p 6.01p 6.32p 34073
15/10/2012 5.93p 5.95p 5.91p 5.95p 455854
12/10/2012 5.97p 5.97p 5.93p 5.95p 4920
11/10/2012 5.88p 6.01p 5.85p 6.01p 364034
10/10/2012 5.97p 5.97p 5.93p 5.93p 84355
09/10/2012 6.18p 6.18p 6.01p 6.01p 200000
08/10/2012 6.18p 6.18p 6.17p 6.18p 193239
05/10/2012 6.04p 6.20p 6.04p 6.20p 19528
04/10/2012 6.09p 6.11p 6.02p 6.09p 0
03/10/2012 6.11p 6.11p 6.03p 6.11p 30000
02/10/2012 6.03p 6.33p 6.03p 6.19p 572
01/10/2012 6.04p 6.28p 6.04p 6.04p 0
28/09/2012 6.28p 6.28p 6.11p 6.16p 33326
27/09/2012 6.24p 6.44p 6.20p 6.24p 0
26/09/2012 6.44p 6.44p 6.20p 6.32p 517610
25/09/2012 6.47p 6.50p 6.37p 6.47p 778319
24/09/2012 6.49p 6.54p 6.32p 6.49p 0
21/09/2012 6.32p 6.48p 6.32p 6.44p 798944
20/09/2012 6.39p 6.42p 6.27p 6.27p 187051
19/09/2012 6.51p 6.51p 6.42p 6.51p 843028
18/09/2012 6.62p 6.62p 6.40p 6.51p 115378
17/09/2012 6.57p 6.66p 6.57p 6.66p 20643
14/09/2012 6.70p 6.72p 6.66p 6.70p 260875
13/09/2012 6.59p 6.59p 6.47p 6.47p 400
12/09/2012 6.58p 6.63p 6.57p 6.58p 546186
11/09/2012 6.45p 6.48p 6.35p 6.46p 14685
10/09/2012 6.42p 6.47p 6.37p 6.42p 26426
07/09/2012 6.46p 6.48p 6.45p 6.46p 836768
06/09/2012 6.09p 6.35p 6.09p 6.32p 428942
05/09/2012 6.04p 6.07p 6.04p 6.04p 27878
04/09/2012 6.06p 6.07p 6.05p 6.06p 10012
03/09/2012 5.99p 6.07p 5.74p 5.99p 0
31/08/2012 5.74p 6.07p 5.74p 5.97p 666066
30/08/2012 5.84p 5.84p 5.76p 5.84p 19692
29/08/2012 5.89p 5.89p 5.78p 5.78p 12343
28/08/2012 5.82p 5.82p 5.80p 5.82p 165000
24/08/2012 5.70p 5.88p 5.60p 5.70p 0
23/08/2012 5.88p 5.88p 5.60p 5.64p 225000
22/08/2012 5.93p 5.93p 5.81p 5.82p 226270
21/08/2012 5.93p 6.04p 5.88p 5.93p 0
20/08/2012 5.99p 6.04p 5.88p 5.88p 0
17/08/2012 5.97p 6.04p 5.97p 5.97p 17069
16/08/2012 5.74p 5.91p 5.74p 5.85p 190394
15/08/2012 5.70p 5.74p 5.70p 5.70p 1572
14/08/2012 5.70p 5.71p 5.58p 5.70p 0
13/08/2012 5.61p 5.71p 5.58p 5.59p 7659
10/08/2012 5.62p 5.63p 5.54p 5.63p 32826
09/08/2012 5.74p 5.74p 5.62p 5.62p 293702

*Close Price adjusted for both dividends and splits