BBVA.MC: Banco Bilbao Vizcaya Argentaria, S.A. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.2796

CLOSE 7.2778

Low

LOW 4.94

High

HIGH 9.32

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	7.55	7.59	7.45	7.47
01/04/2011	7.48	7.59	7.36	7.47
01/05/2011	7.47	7.47	7.13	7.37
01/06/2011	7.31	7.36	7.17	7.21
01/07/2011	7.16	7.22	6.99	7.03
01/10/2011	6.92	6.92	6.75	6.8
01/11/2011	6.89	7	6.76	6.95
01/12/2011	7.03	7.66	7.01	7.63
01/13/2011	7.71	8.23	7.7	8.12
01/14/2011	8.1	8.29	7.96	8.19
01/17/2011	8.13	8.23	8.02	8.06
01/18/2011	8.14	8.51	8.11	8.49
01/19/2011	8.47	8.64	8.35	8.51
01/20/2011	8.48	8.74	8.41	8.62
01/21/2011	8.67	9.02	8.65	8.91
01/24/2011	8.95	9.07	8.69	8.92
01/25/2011	8.79	8.88	8.59	8.66
01/26/2011	8.74	8.83	8.65	8.65
01/27/2011	8.6	9.02	8.51	8.92
01/28/2011	8.94	9.11	8.68	8.74
01/31/2011	8.68	8.98	8.55	8.81
02/01/2011	8.94	9.14	8.73	9.14
02/02/2011	9.19	9.26	8.99	9.13
02/03/2011	9.01	9.08	8.75	8.87
02/04/2011	8.9	8.94	8.62	8.77
02/07/2011	8.72	8.96	8.68	8.87
02/08/2011	8.83	8.94	8.76	8.89
02/09/2011	8.89	9.01	8.79	8.85
02/10/2011	8.77	8.79	8.54	8.67
02/11/2011	8.62	8.84	8.55	8.78
02/14/2011	8.82	8.85	8.6	8.69
02/15/2011	8.63	8.85	8.6	8.81
02/16/2011	8.83	9.24	8.82	9.17
02/17/2011	9.18	9.31	9.13	9.26
02/18/2011	9.28	9.32	9.02	9.17
02/21/2011	9.13	9.14	8.85	8.89
02/22/2011	8.77	8.87	8.66	8.75
02/23/2011	8.72	8.83	8.65	8.68
02/24/2011	8.61	8.67	8.48	8.61
02/25/2011	8.69	8.85	8.64	8.81
02/28/2011	8.79	8.89	8.68	8.79
03/01/2011	8.84	8.92	8.6	8.67
03/02/2011	8.58	8.69	8.46	8.57
03/03/2011	8.65	8.76	8.4	8.45
03/04/2011	8.51	8.59	8.31	8.35
03/07/2011	8.27	8.41	8.17	8.24
03/08/2011	8.3	8.33	8.14	8.33
03/09/2011	8.44	8.5	8.33	8.41
03/10/2011	8.25	8.32	8.15	8.26
03/11/2011	8.15	8.42	8.12	8.37
03/14/2011	8.45	8.8	8.38	8.66
03/15/2011	8.48	8.8	8.36	8.73
03/16/2011	8.79	8.81	8.32	8.39
03/17/2011	8.5	8.61	8.29	8.51
03/18/2011	8.56	8.6	8.35	8.43
03/21/2011	8.56	8.69	8.49	8.69
03/22/2011	8.77	8.96	8.71	8.78
03/23/2011	8.7	8.82	8.66	8.79
03/24/2011	8.65	8.92	8.62	8.9
03/25/2011	8.93	8.94	8.76	8.79
03/28/2011	8.74	8.85	8.7	8.83
03/29/2011	8.84	8.85	8.66	8.69
03/30/2011	8.79	8.81	8.6	8.67
03/31/2011	8.68	8.73	8.41	8.41
04/01/2011	8.43	8.53	8.31	8.47
04/04/2011	8.42	8.55	8.38	8.47
04/05/2011	8.45	8.45	8.28	8.38
04/06/2011	8.34	8.69	8.31	8.64
04/07/2011	8.69	8.79	8.61	8.67
04/08/2011	8.75	8.76	8.62	8.64
04/11/2011	8.62	8.68	8.6	8.64
04/12/2011	8.6	8.7	8.52	8.56
04/13/2011	8.62	8.63	8.49	8.51
04/14/2011	8.45	8.48	8.19	8.29
04/15/2011	8.32	8.32	8.06	8.17
04/18/2011	8.19	8.19	7.82	7.93
04/19/2011	7.93	8.09	7.86	7.98
04/20/2011	8.08	8.17	8.01	8.13
04/21/2011	8.19	8.3	8.13	8.24
04/26/2011	8.2	8.35	8.19	8.27
04/27/2011	8.28	8.41	8.17	8.38
04/28/2011	8.46	8.56	8.45	8.5
04/29/2011	8.53	8.57	8.43	8.51
05/02/2011	8.59	8.62	8.45	8.56
05/03/2011	8.5	8.54	8.43	8.51
05/04/2011	8.5	8.6	8.36	8.4
05/05/2011	8.45	8.47	8.17	8.28
05/06/2011	8.24	8.32	8.18	8.29
05/09/2011	8.19	8.19	8	8.04
05/10/2011	8.03	8.15	7.93	8.1
05/11/2011	8.14	8.23	8.01	8.13
05/12/2011	8.01	8.09	7.95	8.06
05/13/2011	8.1	8.11	7.86	7.9
05/16/2011	7.81	7.98	7.75	7.95
05/17/2011	7.95	8.06	7.81	7.92
05/18/2011	8	8.04	7.88	7.99
05/19/2011	7.99	8.06	7.89	7.95
05/20/2011	7.98	8.05	7.75	7.8
05/23/2011	7.63	7.67	7.59	7.61
05/24/2011	7.62	7.7	7.57	7.61
05/25/2011	7.56	7.75	7.54	7.69
05/26/2011	7.75	7.88	7.63	7.7
05/27/2011	7.81	7.85	7.68	7.74
05/30/2011	7.72	7.76	7.68	7.73
05/31/2011	7.83	8	7.81	7.97
06/01/2011	8.02	8.05	7.79	7.82
06/02/2011	7.75	7.91	7.69	7.79
06/03/2011	7.8	7.9	7.64	7.89
06/06/2011	7.9	7.9	7.66	7.68
06/07/2011	7.67	7.74	7.63	7.69
06/08/2011	7.66	7.69	7.57	7.61
06/09/2011	7.6	7.66	7.53	7.61
06/10/2011	7.61	7.64	7.41	7.43
06/13/2011	7.44	7.5	7.4	7.42
06/14/2011	7.49	7.61	7.49	7.6
06/15/2011	7.56	7.56	7.37	7.37
06/16/2011	7.34	7.4	7.21	7.39
06/17/2011	7.33	7.81	7.29	7.8
06/20/2011	7.65	7.73	7.55	7.69
06/21/2011	7.74	7.9	7.72	7.9
06/22/2011	7.9	7.92	7.8	7.86
06/23/2011	7.74	7.77	7.38	7.43
06/24/2011	7.6	7.63	7.29	7.35
06/27/2011	7.34	7.51	7.33	7.47
06/28/2011	7.51	7.66	7.42	7.58
06/29/2011	7.67	7.86	7.64	7.76
06/30/2011	7.83	7.95	7.73	7.95
07/01/2011	7.91	8.23	7.9	8.2
07/04/2011	8.19	8.21	8.03	8.13
07/05/2011	8.12	8.14	7.96	7.99
07/06/2011	7.9	7.9	7.69	7.79
07/07/2011	7.83	8.02	7.68	7.77
07/08/2011	7.71	7.76	7.33	7.39
07/11/2011	7.33	7.33	6.99	7.09
07/12/2011	6.95	7.28	6.79	7.14
07/13/2011	7.09	7.23	6.99	7.16
07/14/2011	7.06	7.25	6.99	7.18
07/15/2011	7.11	7.17	7.01	7.07
07/18/2011	7.07	7.16	6.89	6.91
07/19/2011	6.94	7.14	6.9	6.98
07/20/2011	7.1	7.3	7.04	7.28
07/21/2011	7.27	7.74	7.18	7.69
07/22/2011	7.73	7.92	7.53	7.61
07/25/2011	7.48	7.52	7.3	7.35
07/26/2011	7.35	7.43	7.19	7.33
07/27/2011	7.23	7.26	7.03	7.12
07/28/2011	7.04	7.27	7.02	7.24
07/29/2011	7.07	7.24	7.01	7.22
08/01/2011	7.32	7.37	6.88	6.88
08/02/2011	6.88	6.95	6.68	6.68
08/03/2011	6.63	6.88	6.54	6.63
08/04/2011	6.8	6.81	6.33	6.36
08/05/2011	6.18	6.68	6.16	6.38
08/08/2011	6.49	6.81	6.23	6.26
08/09/2011	6.32	6.49	5.97	6.2
08/10/2011	6.44	6.44	5.69	5.71
08/11/2011	5.92	6.02	5.42	5.95
08/12/2011	5.99	6.32	5.7	6.32
08/15/2011	6.38	6.4	6.21	6.39
08/16/2011	6.37	6.39	6.21	6.38
08/17/2011	6.32	6.47	6.24	6.36
08/18/2011	6.25	6.31	5.85	5.99
08/19/2011	5.96	5.99	5.76	5.87
08/22/2011	5.81	5.97	5.8	5.93
08/23/2011	6	6.04	5.8	5.87
08/24/2011	5.93	5.97	5.81	5.94
08/25/2011	6.01	6.04	5.83	5.89
08/26/2011	6.07	6.07	5.76	5.9
08/29/2011	5.88	5.97	5.81	5.97
08/30/2011	6.07	6.08	5.93	5.99
08/31/2011	5.99	6.23	5.88	6.23
09/01/2011	6.27	6.32	6.12	6.25
09/02/2011	6.13	6.14	5.88	5.93
09/05/2011	5.76	5.82	5.54	5.59
09/06/2011	5.53	5.67	5.4	5.5
09/07/2011	5.66	5.68	5.49	5.62
09/08/2011	5.66	5.81	5.58	5.72
09/09/2011	5.68	5.7	5.34	5.34
09/12/2011	5.21	5.26	5.01	5.05
09/13/2011	5.16	5.31	4.94	5.31
09/14/2011	5.21	5.51	5.21	5.45
09/15/2011	5.53	5.82	5.45	5.75
09/16/2011	5.88	5.9	5.66	5.85
09/19/2011	5.6	5.77	5.6	5.68
09/20/2011	5.62	5.8	5.61	5.8
09/21/2011	5.82	5.84	5.55	5.6
09/22/2011	5.4	5.49	5.26	5.29
09/23/2011	5.39	5.58	5.19	5.58
09/26/2011	5.45	5.85	5.43	5.79
09/27/2011	5.94	6.18	5.89	6.13
09/28/2011	6.04	6.2	5.97	6.05
09/29/2011	5.99	6.26	5.98	6.18
09/30/2011	6.2	6.25	6.07	6.18
10/03/2011	6.02	6.05	5.92	5.96
10/04/2011	5.89	5.96	5.72	5.9
10/05/2011	6.06	6.18	5.96	6.18
10/06/2011	6.22	6.37	6.18	6.35
10/07/2011	6.35	6.53	6.31	6.45
10/10/2011	6.45	6.52	6.38	6.52
10/11/2011	6.51	6.52	6.37	6.45
10/12/2011	6.38	6.75	6.32	6.71
10/13/2011	6.7	6.74	6.38	6.5
10/14/2011	6.54	6.55	6.31	6.46
10/17/2011	6.5	6.57	6.32	6.37
10/18/2011	6.28	6.34	6.2	6.31
10/19/2011	6.39	6.46	6.32	6.45
10/20/2011	6.35	6.42	6.04	6.14
10/21/2011	6.18	6.33	6.16	6.29
10/24/2011	6.38	6.43	6.26	6.4
10/25/2011	6.39	6.43	6.22	6.31
10/26/2011	6.28	6.36	6.18	6.23
10/27/2011	6.45	6.89	6.38	6.86
10/28/2011	6.84	7	6.82	6.93
10/31/2011	6.8	6.85	6.56	6.56
11/01/2011	6.37	6.4	6.03	6.3
11/02/2011	6.34	6.35	6.08	6.17
11/03/2011	6.03	6.38	5.99	6.3
11/04/2011	6.39	6.39	6.04	6.13
11/07/2011	6.03	6.2	5.94	6.07
11/08/2011	6.05	6.22	6.04	6.08
11/09/2011	6.15	6.19	5.81	5.92
11/10/2011	5.8	6.06	5.78	5.89
11/11/2011	5.91	6.2	5.9	6.17
11/14/2011	6.29	6.29	5.93	5.97
11/15/2011	5.91	5.95	5.79	5.8
11/16/2011	5.79	5.98	5.78	5.9
11/17/2011	5.85	5.96	5.8	5.89
11/18/2011	5.82	5.97	5.82	5.92
11/21/2011	5.96	5.96	5.72	5.72
11/22/2011	5.8	5.81	5.6	5.61
11/23/2011	5.55	5.67	5.5	5.5
11/24/2011	5.54	5.65	5.45	5.52
11/25/2011	5.52	5.61	5.44	5.6
11/28/2011	5.73	5.95	5.67	5.95
11/29/2011	5.91	5.99	5.81	5.93
11/30/2011	5.86	6.27	5.81	6.27
12/01/2011	6.25	6.27	6.13	6.22
12/02/2011	6.28	6.53	6.27	6.45
12/05/2011	6.53	6.68	6.52	6.63
12/06/2011	6.6	6.73	6.46	6.71
12/07/2011	6.76	6.86	6.43	6.58
12/08/2011	6.67	6.67	6.27	6.37
12/09/2011	6.26	6.56	6.26	6.52
12/12/2011	6.46	6.49	6.26	6.26
12/13/2011	6.26	6.3	6.04	6.12
12/14/2011	6.07	6.18	6.01	6.01
12/15/2011	6.1	6.26	6.01	6.16
12/16/2011	6.24	6.25	6.05	6.15
12/19/2011	6.05	6.32	6.04	6.2
12/20/2011	6.25	6.47	6.19	6.47
12/21/2011	6.56	6.69	6.32	6.45
12/22/2011	6.47	6.57	6.46	6.54
12/23/2011	6.62	6.64	6.55	6.6
12/27/2011	6.56	6.63	6.56	6.59
12/28/2011	6.56	6.63	6.39	6.4
12/29/2011	6.43	6.54	6.3	6.54
12/30/2011	6.63	6.68	6.52	6.68

Menu

Create your free account now!

BBVA.MC: Banco Bilbao Vizcaya Argentaria, S.A. Historical Data

2011 Historical Chart

Average

Low

High