Banco Bilbao Viscaya Argentaria S.A. Historical Stock Prices

BBVA 
$9.8853
*  
0.0253
0.26%
Get BBVA Alerts
*Delayed - data as of Mar. 5, 2015 15:31 ET  -  Find a broker to begin trading BBVA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBVA Real Time
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
15:31  9.85  9.91  9.81  9.8853 1,052,278
03/04/2015 9.84 9.86 9.74 9.86 1,578,871
03/03/2015 9.9 9.92 9.82 9.9 1,496,738
03/02/2015 10.01 10.03 9.96 10.02 1,299,599
02/27/2015 9.96 10.05 9.8901 9.98 1,904,062
02/26/2015 9.97 10.005 9.91 9.95 1,541,691
02/25/2015 9.94 9.99 9.91 9.96 1,331,882
02/24/2015 10 10.06 9.96 10.02 1,630,730
02/23/2015 9.97 10.04 9.941 10 1,715,637
02/20/2015 9.82 10.16 9.745 10.12 4,380,323
02/19/2015 9.92 10 9.88 9.92 1,605,049
02/18/2015 9.89 9.95 9.84 9.9 2,533,514
02/17/2015 9.79 9.82 9.64 9.77 1,943,352
02/13/2015 9.64 9.76 9.63 9.69 3,254,199
02/12/2015 9.35 9.45 9.33 9.45 2,349,353
02/11/2015 9.15 9.15 9 9.08 3,701,394
02/10/2015 9.24 9.25 9.12 9.21 2,596,829
02/09/2015 9 9.11 8.98 9.07 2,744,059
02/06/2015 9.31 9.37 9.21 9.23 2,782,604
02/05/2015 9.23 9.32 9.1851 9.31 2,124,934
02/04/2015 9.28 9.34 9.14 9.16 5,158,460
02/03/2015 9 9.17 9 9.15 4,357,932
02/02/2015 8.51 8.72 8.5099 8.71 2,195,066
01/30/2015 8.61 8.67 8.49 8.52 3,208,770
01/29/2015 8.56 8.67 8.54 8.65 2,975,877
01/28/2015 8.68 8.69 8.44 8.44 2,792,523
01/27/2015 8.95 9.03 8.88 8.99 1,516,434
01/26/2015 9.04 9.07 8.98 9.02 2,509,872
01/23/2015 8.93 9 8.87 8.93 2,433,356
01/22/2015 9.14 9.22 9.05 9.17 2,428,922
01/21/2015 8.94 9.12 8.93 9.1 3,014,875
01/20/2015 9.07 9.08 8.98 9.02 3,952,084
01/16/2015 8.65 8.79 8.59 8.77 4,552,830
01/15/2015 8.72 8.74 8.61 8.64 4,265,686
01/14/2015 8.73 8.8 8.68 8.77 4,166,598
01/13/2015 8.83 8.875 8.63 8.71 2,845,668
01/12/2015 8.74 8.8 8.593 8.71 2,099,975
01/09/2015 8.8 8.8101 8.56 8.7 3,147,635
01/08/2015 8.8 8.97 8.8 8.81 3,168,293
01/07/2015 8.94 8.965 8.7899 8.93 3,242,627
01/06/2015 9.06 9.11 8.83 8.88 2,693,210
01/05/2015 9.16 9.17 9.005 9.05 3,824,080
01/02/2015 9.61 9.64 9.47 9.53 1,716,739
12/31/2014 9.57 9.57 9.39 9.39 1,505,169
12/30/2014 9.6 9.62 9.54 9.55 1,432,029
12/29/2014 9.55 9.73 9.54 9.67 1,985,037
12/26/2014 9.85 9.85 9.7849 9.79 730,673
12/24/2014 9.79 9.8 9.71 9.79 640,875
12/23/2014 9.69 9.8 9.69 9.78 1,184,958
12/22/2014 9.66 9.72 9.5928 9.69 2,004,429
12/19/2014 9.62 9.74 9.56 9.68 2,206,249
12/18/2014 9.72 9.83 9.6438 9.82 1,767,080
12/17/2014 9.45 9.67 9.44 9.59 2,484,705
12/16/2014 9.44 9.815 9.41 9.63 3,279,375
12/15/2014 9.84 9.87 9.545 9.58 2,447,822
12/12/2014 10.06 10.1 9.79 9.8 6,868,431
12/11/2014 10.17 10.26 10.07 10.1 1,404,006
12/10/2014 10.26 10.2601 10.12 10.13 2,531,542
12/09/2014 10.28 10.38 10.26 10.35 2,593,933
12/08/2014 10.55 10.59 10.44 10.45 1,541,122
12/05/2014 10.61 10.66 10.58 10.63 1,570,521
12/04/2014 10.5 10.505 10.3144 10.47 3,129,344
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?