Quantcast

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

BBVA 
$5.77
*  
0.09
1.54%
Get BBVA Alerts
*Delayed - data as of Jan. 17, 2019 11:07 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
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-OCT-2018 TO 16-JAN-2019

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.
11:07 5.79 5.80 5.74 5.77 1,337,586
01/16/2019 5.8 5.88 5.77 5.86 3,628,469
01/15/2019 5.69 5.76 5.68 5.76 5,144,058
01/14/2019 5.68 5.84 5.67 5.79 6,021,358
01/11/2019 5.74 5.84 5.73 5.79 10,368,980
01/10/2019 5.7 5.77 5.7 5.76 3,565,073
01/09/2019 5.72 5.75 5.645 5.7 3,218,831
01/08/2019 5.62 5.62 5.55 5.6 2,190,696
01/07/2019 5.54 5.62 5.5 5.55 4,206,281
01/04/2019 5.47 5.57 5.45 5.54 4,078,438
01/03/2019 5.33 5.37 5.28 5.33 4,499,901
01/02/2019 5.18 5.31 5.18 5.31 3,799,837
12/31/2018 5.26 5.32 5.23 5.29 4,875,613
12/28/2018 5.29 5.31 5.24 5.27 3,854,098
12/27/2018 5.12 5.22 5.06 5.21 5,410,186
12/26/2018 5.06 5.22 5.01 5.22 4,187,233
12/24/2018 5.12 5.21 5.075 5.09 4,075,054
12/21/2018 5.2 5.25 5.08 5.11 5,069,481
12/20/2018 5.25 5.3 5.23 5.25 6,268,319
12/19/2018 5.36 5.42 5.19 5.24 6,185,609
12/18/2018 5.31 5.34 5.25 5.25 5,663,667
12/17/2018 5.3 5.355 5.24 5.25 8,418,473
12/14/2018 5.24 5.3 5.23 5.27 4,276,422
12/13/2018 5.41 5.41 5.27 5.31 6,336,008
12/12/2018 5.22 5.3 5.2 5.23 6,876,889
12/11/2018 5.19 5.2 4.99 5.02 10,584,950
12/10/2018 5.25 5.265 5.15 5.18 5,802,844
12/07/2018 5.37 5.41 5.28 5.31 4,397,485
12/06/2018 5.31 5.41 5.275 5.39 6,278,207
12/04/2018 5.68 5.7 5.425 5.43 4,784,107
12/03/2018 5.77 5.79 5.72 5.75 3,491,294
11/30/2018 5.63 5.67 5.61 5.66 2,629,617
11/29/2018 5.68 5.705 5.59 5.64 4,535,408
11/28/2018 5.6 5.72 5.56 5.7 4,668,076
11/27/2018 5.49 5.56 5.455 5.52 4,128,339
11/26/2018 5.71 5.76 5.68 5.69 4,386,594
11/23/2018 5.53 5.56 5.52 5.54 1,365,920
11/21/2018 5.6 5.61 5.53 5.55 2,820,094
11/20/2018 5.51 5.52 5.43 5.44 3,275,906
11/19/2018 5.63 5.63 5.5422 5.59 2,890,684
11/16/2018 5.6 5.63 5.56 5.58 3,218,153
11/15/2018 5.56 5.69 5.54 5.64 3,375,267
11/14/2018 5.66 5.66 5.5 5.59 3,183,171
11/13/2018 5.58 5.6366 5.55 5.58 5,436,564
11/12/2018 5.63 5.63 5.45 5.46 7,578,548
11/09/2018 5.58 5.78 5.53 5.77 10,150,460
11/08/2018 5.96 5.98 5.76 5.77 5,831,208
11/07/2018 6.02 6.03 5.98 6 4,651,407
11/06/2018 5.88 6.04 5.85 6.03 6,177,774
11/05/2018 5.93 5.97 5.87 5.9 2,748,929
11/02/2018 5.89 5.93 5.84 5.89 4,096,375
11/01/2018 5.66 5.76 5.66 5.75 3,444,961
10/31/2018 5.54 5.54 5.46 5.47 3,869,438
10/30/2018 5.68 5.71 5.58 5.62 3,685,236
10/29/2018 5.81 5.87 5.71 5.76 3,695,994
10/26/2018 5.75 5.82 5.68 5.77 4,680,293
10/25/2018 5.77 5.82 5.74 5.77 5,780,278
10/24/2018 5.73 5.74 5.59 5.59 4,303,334
10/23/2018 5.79 5.88 5.76 5.85 4,457,757
10/22/2018 5.88 5.89 5.81 5.82 2,651,548
10/19/2018 5.94 6.04 5.9 5.98 3,792,216
10/18/2018 5.98 6.005 5.81 5.81 4,327,659
10/17/2018 6.13 6.16 6.07 6.1 2,316,201
10/16/2018 6.2 6.22 6.16 6.19 2,854,466
*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