Quantcast

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

BBVA 
$6.19
*  
0.05
0.81%
Get BBVA Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading BBVA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BBVA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 6.215 6.22 6.16 6.19 2,801,028
10/16/2018 6.2 6.22 6.16 6.19 2,854,466
10/15/2018 6.1 6.2 6.08 6.14 6,675,341
10/12/2018 6.17 6.19 5.98 6.07 3,533,720
10/11/2018 6.15 6.17 6.02 6.05 4,817,575
10/10/2018 6.12 6.125 5.98 5.98 4,255,903
10/09/2018 6.03 6.08 5.97 6.04 5,015,603
10/08/2018 5.9 6.05 5.9 6.04 2,946,213
10/05/2018 5.98 5.98 5.92 5.95 2,117,658
10/04/2018 6.15 6.15 6.07 6.1 2,783,559
10/03/2018 6.22 6.23 6.14 6.17 3,238,548
10/02/2018 6.25 6.25 6.16 6.17 2,386,264
10/01/2018 6.45 6.45 6.35 6.37 1,863,924
09/28/2018 6.3 6.4 6.29 6.3 2,482,622
09/27/2018 6.46 6.54 6.46 6.49 3,148,453
09/26/2018 6.56 6.565 6.48 6.49 2,961,637
09/25/2018 6.62 6.63 6.58 6.59 1,276,049
09/24/2018 6.64 6.64 6.55 6.56 3,053,585
09/21/2018 6.62 6.64 6.59 6.61 2,589,178
09/20/2018 6.75 6.775 6.67 6.75 4,094,705
09/19/2018 6.48 6.59 6.48 6.58 7,234,296
09/18/2018 6.39 6.46 6.39 6.44 4,379,154
09/17/2018 6.43 6.46 6.41 6.43 3,546,939
09/14/2018 6.32 6.37 6.28 6.31 9,063,014
09/13/2018 6.34 6.395 6.32 6.35 4,522,414
09/12/2018 5.99 6.08 5.98 6.06 2,293,227
09/11/2018 5.99 6.08 5.98 6.08 2,984,062
09/10/2018 6.07 6.08 6.01 6.01 2,659,301
09/07/2018 5.97 6.01 5.96 6.01 3,165,459
09/06/2018 6.13 6.16 6.045 6.08 2,676,434
09/05/2018 6.25 6.29 6.21 6.24 2,746,007
09/04/2018 6.13 6.24 6.11 6.23 3,917,372
08/31/2018 6.25 6.2799 6.17 6.2 17,243,620
08/30/2018 6.27 6.27 6.22 6.23 3,327,322
08/29/2018 6.35 6.45 6.33 6.41 3,179,354
08/28/2018 6.46 6.47 6.36 6.37 1,925,805
08/27/2018 6.41 6.49 6.41 6.46 2,906,252
08/24/2018 6.4 6.42 6.35 6.37 2,928,692
08/23/2018 6.35 6.4 6.3 6.31 3,616,318
08/22/2018 6.41 6.43 6.36 6.37 3,106,589
08/21/2018 6.32 6.35 6.28 6.31 2,807,134
08/20/2018 6.17 6.22 6.15 6.17 2,325,478
08/17/2018 6.16 6.23 6.145 6.22 4,493,802
08/16/2018 6.21 6.28 6.16 6.17 7,599,237
08/15/2018 6.07 6.14 6 6.12 3,947,415
08/14/2018 6.15 6.22 6.1 6.19 4,418,547
08/13/2018 6.21 6.25 6.14 6.14 4,714,086
08/10/2018 6.39 6.4568 6.36 6.4 7,096,300
08/09/2018 6.86 6.87 6.81 6.81 1,599,140
08/08/2018 6.92 6.97 6.9 6.94 1,344,004
08/07/2018 6.98 7 6.96 6.98 1,933,334
08/06/2018 6.96 6.975 6.91 6.92 1,892,825
08/03/2018 6.99 7.04 6.97 7.04 1,835,477
08/02/2018 7.01 7.05 6.96 7.04 3,369,176
08/01/2018 7.27 7.29 7.17 7.19 3,096,073
07/31/2018 7.35 7.365 7.28 7.3 1,780,757
07/30/2018 7.21 7.295 7.21 7.27 2,390,259
07/27/2018 7.16 7.21 7.14 7.18 4,505,405
07/26/2018 7.11 7.125 7.04 7.05 2,470,489
07/25/2018 7.06 7.1 7.01 7.1 3,550,506
07/24/2018 7.17 7.21 7.13 7.14 3,021,233
07/23/2018 7.01 7.05 7 7.02 2,976,793
07/20/2018 6.95 6.9856 6.92 6.97 3,052,766
07/19/2018 6.89 6.94 6.8601 6.92 7,448,591
07/18/2018 6.87 6.98 6.86 6.95 8,525,527
07/17/2018 6.95 6.96 6.8 6.85 31,381,650
07/16/2018 7.03 7.08 7.005 7.05 2,091,821
*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?

Smart Portfolio