12.13 Up +0.02 +0.17%
Find prices for:
BANCO BILBAO VIZCAYA ARGENTARIA S.A. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/22/2014 12.01 11.83 11.95 11.89 895,480
08/15/2014 11.95 11.59 11.93 11.79 2,049,361
08/08/2014 11.79 11.62 11.68 11.79 1,350,077
08/01/2014 12.37 12.08 12.26 12.16 1,874,621
07/25/2014 12.79 12.64 12.72 12.71 860,975
07/25/2014 0.086 Ex-dividend
07/18/2014 12.21 12.04 12.11 12.19 881,232
07/11/2014 12.35 12.25 12.32 12.32 1,319,534
07/04/2014 13.17 13.17 13.17 13.17 0
06/27/2014 12.82 12.74 12.77 12.81 1,053,098
06/20/2014 13.19 13.09 13.16 13.12 1,005,208
06/13/2014 13.25 13.12 13.21 13.15 1,653,767
06/06/2014 13.6 13.44 13.56 13.53 2,397,127
05/30/2014 12.89 12.81 12.81 12.87 723,904
05/23/2014 12.58 12.46 12.49 12.56 867,091
05/16/2014 12.26 12.16 12.22 12.21 1,119,553
05/09/2014 12.38 12.24 12.37 12.32 976,469
05/02/2014 12.37 12.22 12.22 12.35 1,049,456
04/25/2014 12.28 12.15 12.27 12.23 615,777
04/18/2014 12.31 12.31 12.31 12.31 0
04/11/2014 12.3 12.07 12.1 12.18 2,427,494
04/04/2014 12.78 12.6 12.72 12.6 1,314,049
03/28/2014 12.05 11.9 11.9 12.01 1,569,627
03/21/2014 12.17 11.91 12.1 11.93 1,663,004
03/14/2014 12.16 11.92 11.99 12.06 2,168,346
03/07/2014 12.68 12.43 12.68 12.57 2,548,307
02/28/2014 12.45 12.28 12.34 12.31 1,193,580
02/21/2014 12.25 12.15 12.21 12.16 609,819
02/14/2014 12.3 12.18 12.29 12.2 1,047,815
02/07/2014 12.36 12.21 12.33 12.34 2,000,289
01/31/2014 11.99 11.7 11.73 11.91 1,391,421
01/24/2014 12.23 11.92 12.09 11.92 7,542,047
01/17/2014 13.16 13.02 13.1 13.06 1,381,333
01/10/2014 12.8 12.63 12.66 12.78 2,077,673
01/03/2014 11.88 11.79 11.83 11.82 826,688
12/27/2013 12.37 12.23 12.27 12.35 1,686,669
12/20/2013 11.99 11.84 11.86 11.9 1,386,763
12/13/2013 11.37 11.21 11.35 11.33 631,512
12/06/2013 11.56 11.28 11.39 11.55 1,982,632
11/29/2013 12.09 11.85 12.06 11.89 1,277,197
11/22/2013 11.52 11.42 11.46 11.52 927,840
11/15/2013 11.36 11.24 11.34 11.34 824,150
11/08/2013 11.31 11.15 11.23 11.28 2,096,247
11/01/2013 11.68 11.48 11.65 11.54 1,361,268
10/25/2013 12.18 11.99 12.17 12.01 5,174,196
10/18/2013 12.8 12.72 12.75 12.78 940,214
10/11/2013 12.19 12 12.01 12.12 3,427,021
10/04/2013 11.73 11.57 11.59 11.66 1,140,283
09/27/2013 11.25 11.04 11.21 11.18 790,401
09/20/2013 11.21 11.08 11.11 11.16 1,230,613
09/13/2013 10.58 10.5 10.53 10.58 715,402
09/06/2013 10.1 9.92 10.04 10.02 2,189,685
08/30/2013 9.7 9.53 9.69 9.58 804,482
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:24 AM ET