Banco Bilbao Vizcaya Argentaria S.A. Common Stock Historical Stock Prices

BBVA 
$6.46
*  
0.24
3.86%
Get BBVA Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading BBVA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBVA After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.36 6.49 6.35 6.46 2,316,510
05/23/2016 6.23 6.26 6.21 6.22 1,691,880
05/20/2016 6.28 6.34 6.27 6.31 1,712,103
05/19/2016 6.36 6.41 6.235 6.27 2,092,761
05/18/2016 6.31 6.435 6.28 6.36 2,340,938
05/17/2016 6.35 6.38 6.285 6.32 2,749,643
05/16/2016 6.22 6.32 6.22 6.3 1,961,402
05/13/2016 6.26 6.32 6.15 6.16 2,400,865
05/12/2016 6.33 6.35 6.22 6.3 2,581,950
05/11/2016 6.27 6.335 6.235 6.27 1,626,740
05/10/2016 6.39 6.46 6.38 6.44 1,851,065
05/09/2016 6.35 6.38 6.28 6.31 2,732,509
05/06/2016 6.36 6.525 6.35 6.46 2,437,077
05/05/2016 6.37 6.39 6.295 6.34 2,627,675
05/04/2016 6.46 6.54 6.41 6.45 2,254,459
05/03/2016 6.68 6.68 6.56 6.58 2,467,753
05/02/2016 6.87 6.89 6.8 6.87 1,910,920
04/29/2016 6.93 6.95 6.8135 6.89 3,569,014
04/28/2016 7.04 7.14 7.03 7.07 3,754,597
04/27/2016 7.56 7.67 7.5501 7.63 2,007,385
04/26/2016 7.6 7.665 7.56 7.6 3,008,674
04/25/2016 7.27 7.27 7.18 7.23 2,110,638
04/22/2016 7.31 7.41 7.31 7.38 2,540,549
04/21/2016 7.42 7.42 7.27 7.3 3,700,136
04/20/2016 7.13 7.24 7.12 7.2 3,218,581
04/19/2016 6.85 6.895 6.81 6.87 1,583,083
04/18/2016 6.68 6.79 6.67 6.78 1,723,652
04/15/2016 6.71 6.73 6.65 6.68 1,767,749
04/14/2016 6.64 6.68 6.595 6.64 1,813,322
04/13/2016 6.56 6.63 6.54 6.62 2,394,081
04/12/2016 6.27 6.33 6.14 6.3 8,435,929
04/11/2016 6.33 6.355 6.22 6.22 1,889,086
04/08/2016 6.18 6.24 6.15 6.18 2,232,666
04/07/2016 6.13 6.165 6 6.03 3,156,854
04/06/2016 6.24 6.27 6.18 6.27 1,988,964
04/05/2016 6.29 6.31 6.2305 6.26 10,063,810
04/04/2016 6.45 6.52 6.4 6.44 5,591,815
04/01/2016 6.41 6.46 6.3601 6.44 1,747,782
03/31/2016 6.55 6.61 6.5 6.52 2,600,927
03/30/2016 6.84 6.88 6.74 6.76 1,850,003
03/29/2016 6.67 6.8 6.63 6.8 2,666,819
03/28/2016 6.81 6.83 6.74 6.79 1,484,103
03/24/2016 6.7 6.79 6.68 6.79 3,878,180
03/23/2016 6.94 6.96 6.8301 6.89 4,190,742
03/22/2016 6.96 7.05 6.93 7.03 1,676,318
03/21/2016 7.16 7.19 7.08 7.1 2,428,160
03/18/2016 7.28 7.3 7.16 7.22 2,324,098
03/17/2016 7.1 7.21 7.0301 7.2 1,843,362
03/16/2016 6.94 7.15 6.94 7.13 3,457,781
03/15/2016 7.08 7.12 7.0338 7.07 2,130,882
03/14/2016 7.32 7.34 7.26 7.28 1,443,658
03/11/2016 7.22 7.35 7.1701 7.32 3,550,718
03/10/2016 7 7.13 6.82 6.92 4,581,845
03/09/2016 6.72 6.73 6.615 6.67 1,636,211
03/08/2016 6.85 6.88 6.705 6.72 1,423,413
03/07/2016 6.69 6.83 6.68 6.83 10,967,100
03/04/2016 6.85 6.91 6.82 6.86 2,250,060
03/03/2016 6.8 6.9 6.77 6.9 1,863,191
03/02/2016 6.61 6.77 6.59 6.76 2,844,668
03/01/2016 6.36 6.52 6.32 6.52 2,594,722
02/29/2016 6.36 6.38 6.3 6.33 2,024,039
02/26/2016 6.3 6.35 6.265 6.27 2,032,017
02/25/2016 6.06 6.09 5.99 6.08 2,827,088
02/24/2016 5.94 6.01 5.855 6.01 2,917,464
02/23/2016 6.3 6.31 6.15 6.18 1,571,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?