Skip to search.
 STI Down1.77%

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)

-NYSE

9.31 Up 0.19(2.08%) 04:02 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
23 May 20139.159.339.119.311,188,5009.31
22 May 20139.239.389.079.121,697,4009.12
21 May 20139.289.359.189.33889,0009.33
20 May 20139.359.489.349.43753,4009.43
17 May 20139.429.589.399.57981,2009.57
16 May 20139.579.619.509.51648,8009.51
15 May 20139.549.659.359.653,709,8009.65
14 May 20139.569.649.569.602,159,2009.60
13 May 20139.579.649.509.62670,8009.62
10 May 20139.759.779.649.76778,6009.76
9 May 20139.969.999.879.872,193,6009.87
8 May 20139.909.979.819.962,590,7009.96
7 May 20139.889.909.779.851,052,1009.85
6 May 20139.699.769.629.731,123,6009.73
3 May 20139.759.869.709.731,536,7009.73
2 May 20139.539.699.519.69997,6009.69
1 May 20139.739.849.629.65666,9009.65
30 Apr 20139.749.809.699.801,317,6009.80
29 Apr 20139.629.779.589.711,887,8009.71
26 Apr 20139.339.469.319.46919,9009.46
25 Apr 20139.419.539.389.47879,3009.47
24 Apr 20139.469.579.449.51582,4009.51
23 Apr 20139.379.529.349.482,304,9009.48
22 Apr 20139.029.148.969.08898,8009.08
19 Apr 20138.919.008.888.93647,5008.93
18 Apr 20138.848.878.698.801,128,7008.80
17 Apr 20138.918.958.728.84993,2008.84
16 Apr 20139.009.058.919.01981,0009.01
15 Apr 20138.908.968.758.792,026,0008.79
12 Apr 20138.989.088.919.072,750,7009.07
11 Apr 20139.139.219.079.161,527,4009.16
10 Apr 20139.089.249.089.121,712,6009.12
9 Apr 20138.678.858.638.791,344,3008.79
8 Apr 20138.548.558.348.483,397,4008.48
5 Apr 20138.418.568.358.54927,4008.54
4 Apr 20138.538.608.398.561,178,4008.56
3 Apr 20138.668.678.448.531,447,8008.53
Apr 3, 20130.155 Dividend
2 Apr 20138.738.908.728.851,897,8008.70
1 Apr 20138.768.798.618.661,753,7008.51
28 Mar 20138.788.838.648.772,114,3008.62
27 Mar 20138.558.758.518.712,387,4008.56
26 Mar 20138.858.938.718.802,632,3008.65
25 Mar 20139.489.498.909.053,059,4008.89
22 Mar 20139.559.609.459.521,182,1009.35
21 Mar 20139.459.639.369.471,068,8009.30
20 Mar 20139.639.669.499.561,761,1009.39
19 Mar 20139.619.639.199.333,320,4009.17
18 Mar 20139.649.889.639.702,787,4009.53
15 Mar 201310.1410.2010.0710.111,217,1009.93
14 Mar 201310.0610.139.9910.111,085,7009.93
13 Mar 20139.849.929.769.91952,2009.74
12 Mar 201310.0310.069.859.87425,5009.70
11 Mar 20139.9410.049.9110.02679,7009.84
8 Mar 20139.9310.049.899.981,563,7009.81
7 Mar 20139.739.819.709.77691,7009.60
6 Mar 20139.809.809.599.66857,4009.49
5 Mar 20139.669.739.649.67888,3009.50
4 Mar 20139.479.699.459.691,177,2009.52
1 Mar 20139.429.559.329.511,496,4009.34
28 Feb 20139.689.809.659.71811,8009.54
27 Feb 20139.509.809.489.761,476,9009.59
26 Feb 20139.589.699.379.524,840,3009.35
25 Feb 201310.3510.399.339.334,381,0009.17
22 Feb 20139.9510.129.8610.112,821,8009.93
21 Feb 20139.859.919.729.852,928,4009.68
20 Feb 201310.2210.259.9910.01914,5009.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.