Home > Quotes > BBVA > Historical Prices

Banco Bilbao Viscaya Argentaria S.A. Historical Stock Prices

BBVA 
$9.33
*  
0.10
  negative  
1.06%
Get BBVA Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBVA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.28  9.35  9.18  9.33 894,049
05/20/2013 9.35 9.48 9.34 9.43 753,372
05/17/2013 9.42 9.58 9.39 9.57 983,529
05/16/2013 9.57 9.61 9.5 9.51 648,749
05/15/2013 9.54 9.65 9.35 9.65 3,709,761
05/14/2013 9.56 9.64 9.56 9.6 2,159,228
05/13/2013 9.57 9.64 9.5 9.62 670,764
05/10/2013 9.75 9.77 9.64 9.76 778,600
05/09/2013 9.96 9.99 9.87 9.87 2,193,573
05/08/2013 9.9 9.97 9.81 9.96 2,589,570
05/07/2013 9.88 9.9 9.77 9.85 1,052,396
05/06/2013 9.69 9.76 9.62 9.73 1,123,545
05/03/2013 9.75 9.86 9.695 9.73 1,536,695
05/02/2013 9.69 9.69 9.69 9.69 49,787
05/01/2013 9.73 9.84 9.62 9.65 666,835
04/30/2013 9.74 9.8 9.69 9.8 1,269,464
04/29/2013 9.62 9.77 9.58 9.71 1,887,918
04/26/2013 9.33 9.46 9.31 9.46 911,041
04/25/2013 9.41 9.53 9.38 9.47 872,976
04/24/2013 9.46 9.57 9.44 9.51 576,557
04/23/2013 9.37 9.52 9.34 9.48 2,292,914
04/22/2013 9.02 9.135 8.96 9.08 898,793
04/19/2013 8.91 9 8.88 8.93 647,471
04/18/2013 8.84 8.87 8.69 8.8 1,119,324
04/17/2013 8.91 8.95 8.718 8.84 993,137
04/16/2013 9 9.05 8.91 9.01 981,093
04/15/2013 8.9 8.96 8.75 8.79 1,996,173
04/12/2013 8.98 9.08 8.91 9.07 2,745,089
04/11/2013 9.13 9.21 9.065 9.16 1,527,340
04/10/2013 9.08 9.24 9.08 9.12 1,694,300
04/09/2013 8.67 8.85 8.63 8.79 1,287,521
04/08/2013 8.54 8.55 8.34 8.48 3,398,357
04/05/2013 8.41 8.56 8.35 8.54 927,354
04/04/2013 8.53 8.6 8.39 8.56 1,178,377
04/03/2013 8.655 8.67 8.44 8.53 1,447,785
04/02/2013 8.73 8.9 8.72 8.85 1,875,268
04/01/2013 8.76 8.79 8.61 8.66 1,753,615
03/28/2013 8.78 8.83 8.64 8.77 2,112,275
03/27/2013 8.55 8.75 8.51 8.71 2,387,330
03/26/2013 8.85 8.93 8.71 8.8 2,632,289
03/25/2013 9.48 9.49 8.9 9.05 3,059,338
03/22/2013 9.55 9.6 9.45 9.52 1,158,691
03/21/2013 9.45 9.63 9.36 9.47 1,068,756
03/20/2013 9.63 9.66 9.49 9.56 1,761,344
03/19/2013 9.61 9.6315 9.1899 9.33 3,297,727
03/18/2013 9.64 9.88 9.63 9.7 2,787,541
03/15/2013 10.14 10.2 10.07 10.11 1,202,970
03/14/2013 10.06 10.13 9.99 10.11 1,085,648
03/13/2013 9.84 9.92 9.76 9.91 952,142
03/12/2013 10.03 10.06 9.85 9.87 425,476
03/11/2013 9.94 10.04 9.91 10.02 681,104
03/08/2013 9.93 10.04 9.89 9.98 1,563,626
03/07/2013 9.73 9.81 9.7 9.77 691,654
03/06/2013 9.8 9.8 9.59 9.66 857,390
03/05/2013 9.66 9.73 9.635 9.67 882,001
03/04/2013 9.47 9.69 9.45 9.69 1,177,305
03/01/2013 9.42 9.55 9.32 9.51 1,496,352
02/28/2013 9.68 9.8 9.65 9.71 770,834
02/27/2013 9.5 9.8 9.48 9.76 1,476,944
02/26/2013 9.58 9.69 9.37 9.52 4,840,539
02/25/2013 10.35 10.39 9.33 9.33 4,380,920
02/22/2013 9.95 10.115 9.86 10.11 2,821,715
02/21/2013 9.85 9.91 9.72 9.85 2,907,277
02/20/2013 10.22 10.248 9.99 10.01 914,485
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.