Banco Bilbao Viscaya Argentaria S.A. Historical Stock Prices

BBVA 
$12.79
*  
0.18
1.43%
Get BBVA Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading BBVA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.78  12.86  12.70  12.79 1,784,435
07/30/2014 12.79 12.86 12.7 12.79 1,786,093
07/29/2014 12.7 12.72 12.6 12.61 983,888
07/28/2014 12.61 12.67 12.53 12.64 1,079,999
07/25/2014 12.72 12.79 12.6406 12.71 860,975
07/24/2014 12.65 12.72 12.62 12.67 1,317,882
07/23/2014 12.46 12.465 12.35 12.4 859,426
07/22/2014 12.3 12.41 12.27 12.32 1,025,427
07/21/2014 12.07 12.17 12.04 12.13 1,040,821
07/18/2014 12.11 12.21 12.04 12.19 880,820
07/17/2014 12.25 12.36 12.09 12.1 1,062,817
07/16/2014 12.42 12.46 12.345 12.4 699,153
07/15/2014 12.33 12.355 12.14 12.23 1,762,136
07/14/2014 12.45 12.4901 12.39 12.42 950,061
07/11/2014 12.32 12.35 12.25 12.32 1,319,534
07/10/2014 12.21 12.47 12.19 12.43 1,412,529
07/09/2014 12.57 12.69 12.56 12.69 776,875
07/08/2014 12.57 12.58 12.43 12.48 1,267,005
07/07/2014 12.74 12.79 12.69 12.78 1,021,224
07/03/2014 13.07 13.178 13.06 13.17 663,669
07/02/2014 12.89 13.015 12.85 12.96 764,255
07/01/2014 12.89 13.04 12.89 12.97 941,303
06/30/2014 12.71 12.81 12.68 12.77 780,963
06/27/2014 12.77 12.82 12.74 12.81 1,053,098
06/26/2014 12.89 12.89 12.67 12.81 1,750,867
06/25/2014 12.82 12.96 12.8175 12.96 1,317,423
06/24/2014 13.07 13.1 12.93 12.95 1,095,474
06/23/2014 13.11 13.15 13.05 13.12 945,742
06/20/2014 13.16 13.19 13.085 13.12 1,005,208
06/19/2014 13.34 13.37 13.225 13.26 1,169,596
06/18/2014 13 13.13 12.98 13.13 1,261,601
06/17/2014 12.89 13.02 12.89 13 896,450
06/16/2014 13.05 13.12 12.99 13.04 1,497,322
06/13/2014 13.205 13.25 13.12 13.15 1,653,767
06/12/2014 13.16 13.18 13.1 13.12 1,429,834
06/11/2014 13.26 13.27 13.16 13.19 1,267,096
06/10/2014 13.36 13.42 13.31 13.41 1,191,221
06/09/2014 13.4 13.54 13.3231 13.54 1,806,193
06/06/2014 13.56 13.6 13.44 13.53 2,397,127
06/05/2014 13.13 13.19 12.95 13.17 3,121,751
06/04/2014 12.76 12.85 12.71 12.79 921,256
06/03/2014 12.74 12.83 12.72 12.81 1,007,840
06/02/2014 12.84 12.85 12.76 12.79 750,495
05/30/2014 12.81 12.89 12.81 12.87 723,904
05/29/2014 12.77 12.78 12.68 12.78 534,283
05/28/2014 12.82 12.84 12.77 12.8 1,058,548
05/27/2014 12.77 12.8201 12.69 12.75 1,711,255
05/23/2014 12.49 12.58 12.46 12.56 867,091
05/22/2014 12.43 12.53 12.39 12.5 1,527,619
05/21/2014 12.32 12.41 12.31 12.38 830,319
05/20/2014 12.26 12.29 12.16 12.18 876,627
05/19/2014 12.1 12.19 12.08 12.15 679,824
05/16/2014 12.22 12.26 12.16 12.21 1,119,553
05/15/2014 12.17 12.18 11.97 12.12 6,545,374
05/14/2014 12.38 12.45 12.35 12.36 5,255,488
05/13/2014 12.38 12.38 12.325 12.33 528,333
05/12/2014 12.38 12.43 12.35 12.37 879,136
05/09/2014 12.37 12.38 12.2401 12.32 976,469
05/08/2014 12.4 12.55 12.39 12.43 1,101,660
05/07/2014 12.28 12.32 12.18 12.28 1,016,578
05/06/2014 12.25 12.33 12.18 12.25 927,445
05/05/2014 12.13 12.33 12.1 12.32 1,549,341
05/02/2014 12.22 12.37 12.22 12.35 1,046,828
05/01/2014 12.41 12.47 12.35 12.38 1,343,101
04/30/2014 12.22 12.37 12.16 12.35 3,404,011
04/29/2014 12.34 12.48 12.34 12.43 2,782,669
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?