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

2013 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 7.6022

CLOSE 7.6122

Low

LOW 6.18

High

HIGH 9.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	7.1	7.29	7.05	7.29
01/03/2013	7.22	7.29	7.17	7.25
01/04/2013	7.24	7.32	7.21	7.32
01/07/2013	7.33	7.42	7.33	7.41
01/08/2013	7.36	7.5	7.33	7.45
01/09/2013	7.48	7.73	7.46	7.7
01/10/2013	7.61	7.75	7.56	7.67
01/11/2013	7.67	7.74	7.57	7.73
01/14/2013	7.73	7.79	7.63	7.74
01/15/2013	7.68	7.75	7.6	7.69
01/16/2013	7.66	7.8	7.57	7.77
01/17/2013	7.75	7.83	7.71	7.78
01/18/2013	7.8	7.84	7.73	7.77
01/21/2013	7.77	7.82	7.71	7.82
01/22/2013	7.75	7.8	7.7	7.75
01/23/2013	7.73	7.75	7.61	7.66
01/24/2013	7.63	7.79	7.62	7.75
01/25/2013	7.75	7.85	7.72	7.81
01/28/2013	7.85	7.86	7.74	7.78
01/29/2013	7.77	7.8	7.65	7.7
01/30/2013	7.7	7.74	7.51	7.53
01/31/2013	7.5	7.5	7.3	7.33
02/01/2013	7.13	7.37	7	7.31
02/04/2013	7.31	7.31	6.97	6.97
02/05/2013	6.98	7.17	6.97	7.13
02/06/2013	7.15	7.19	7.04	7.13
02/07/2013	7.15	7.27	7.06	7.09
02/08/2013	7.11	7.43	7.09	7.4
02/11/2013	7.45	7.45	7.31	7.34
02/12/2013	7.34	7.59	7.31	7.58
02/13/2013	7.64	7.76	7.57	7.7
02/14/2013	7.62	7.67	7.44	7.6
02/15/2013	7.61	7.66	7.51	7.53
02/18/2013	7.48	7.53	7.4	7.5
02/19/2013	7.47	7.65	7.46	7.65
02/20/2013	7.65	7.7	7.57	7.6
02/21/2013	7.54	7.54	7.38	7.44
02/22/2013	7.5	7.57	7.45	7.57
02/25/2013	7.61	7.8	7.49	7.57
02/26/2013	7.24	7.39	7.2	7.26
02/27/2013	7.29	7.38	7.21	7.38
02/28/2013	7.41	7.47	7.36	7.43
03/01/2013	7.38	7.46	7.17	7.31
03/04/2013	7.21	7.34	7.19	7.32
03/05/2013	7.41	7.46	7.33	7.45
03/06/2013	7.5	7.53	7.38	7.39
03/07/2013	7.42	7.51	7.4	7.4
03/08/2013	7.5	7.71	7.47	7.7
03/11/2013	7.67	7.69	7.59	7.66
03/12/2013	7.65	7.72	7.57	7.6
03/13/2013	7.57	7.63	7.54	7.6
03/14/2013	7.64	7.82	7.64	7.78
03/15/2013	7.8	7.84	7.72	7.79
03/18/2013	7.5	7.6	7.44	7.59
03/19/2013	7.53	7.55	7.13	7.23
03/20/2013	7.29	7.48	7.23	7.4
03/21/2013	7.4	7.46	7.27	7.36
03/22/2013	7.33	7.4	7.25	7.3
03/25/2013	7.43	7.48	6.99	7.03
03/26/2013	7.09	7.11	6.79	6.8
03/27/2013	6.85	6.87	6.6	6.77
03/28/2013	6.76	6.85	6.6	6.76
04/02/2013	6.76	6.92	6.63	6.92
04/03/2013	6.86	6.9	6.68	6.74
04/04/2013	6.82	6.92	6.63	6.68
04/05/2013	6.72	6.76	6.52	6.63
04/08/2013	6.56	6.63	6.5	6.51
04/09/2013	6.56	6.68	6.51	6.68
04/10/2013	6.74	7.06	6.71	6.97
04/11/2013	6.95	7.01	6.86	6.99
04/12/2013	6.93	6.96	6.79	6.83
04/15/2013	6.84	6.89	6.71	6.8
04/16/2013	6.74	6.88	6.71	6.79
04/17/2013	6.84	6.84	6.67	6.73
04/18/2013	6.76	6.85	6.66	6.73
04/19/2013	6.8	6.89	6.75	6.83
04/22/2013	6.89	6.96	6.81	6.91
04/23/2013	6.93	7.31	6.91	7.25
04/24/2013	7.29	7.38	7.2	7.33
04/25/2013	7.32	7.33	7.16	7.3
04/26/2013	7.28	7.3	7.14	7.2
04/29/2013	7.19	7.42	7.19	7.42
04/30/2013	7.48	7.53	7.36	7.37
05/02/2013	7.35	7.55	7.2	7.37
05/03/2013	7.41	7.5	7.38	7.5
05/06/2013	7.48	7.48	7.37	7.41
05/07/2013	7.43	7.54	7.42	7.53
05/08/2013	7.55	7.56	7.44	7.52
05/09/2013	7.54	7.6	7.51	7.56
05/10/2013	7.57	7.62	7.44	7.49
05/13/2013	7.51	7.53	7.29	7.39
05/14/2013	7.44	7.45	7.28	7.39
05/15/2013	7.35	7.5	7.31	7.46
05/16/2013	7.42	7.48	7.38	7.44
05/17/2013	7.41	7.45	7.28	7.41
05/20/2013	7.44	7.45	7.23	7.32
05/21/2013	7.3	7.35	7.15	7.23
05/22/2013	7.23	7.27	7.09	7.21
05/23/2013	7.04	7.21	7	7.18
05/24/2013	7.24	7.25	7.05	7.11
05/27/2013	7.15	7.19	7.09	7.19
05/28/2013	7.23	7.42	7.23	7.33
05/29/2013	7.29	7.35	7.22	7.29
05/30/2013	7.27	7.41	7.26	7.32
05/31/2013	7.32	7.35	7.2	7.25
06/03/2013	7.18	7.33	7.12	7.18
06/04/2013	7.22	7.33	7.22	7.28
06/05/2013	7.22	7.38	7.17	7.17
06/06/2013	7.17	7.23	6.98	7.04
06/07/2013	7.06	7.1	6.92	7.06
06/10/2013	7.05	7.11	6.89	6.94
06/11/2013	6.91	6.91	6.68	6.8
06/12/2013	6.8	6.96	6.72	6.75
06/13/2013	6.63	6.75	6.56	6.71
06/14/2013	6.81	6.84	6.72	6.75
06/17/2013	6.75	6.87	6.68	6.8
06/18/2013	6.8	6.91	6.77	6.84
06/19/2013	6.85	6.86	6.7	6.74
06/20/2013	6.6	6.66	6.4	6.46
06/21/2013	6.49	6.5	6.32	6.34
06/24/2013	6.32	6.39	6.19	6.27
06/25/2013	6.37	6.42	6.31	6.36
06/26/2013	6.4	6.65	6.34	6.59
06/27/2013	6.6	6.62	6.42	6.54
06/28/2013	6.57	6.64	6.4	6.45
07/01/2013	6.48	6.61	6.32	6.54
07/02/2013	6.58	6.58	6.44	6.51
07/03/2013	6.38	6.45	6.23	6.43
07/04/2013	6.48	6.74	6.41	6.68
07/05/2013	6.55	6.62	6.44	6.52
07/08/2013	6.58	6.67	6.51	6.62
07/09/2013	6.64	6.72	6.52	6.59
07/10/2013	6.48	6.48	6.34	6.42
07/11/2013	6.5	6.51	6.36	6.44
07/12/2013	6.46	6.48	6.26	6.32
07/15/2013	6.34	6.41	6.28	6.36
07/16/2013	6.37	6.4	6.2	6.24
07/17/2013	6.25	6.35	6.18	6.3
07/18/2013	6.29	6.5	6.28	6.48
07/19/2013	6.46	6.51	6.41	6.46
07/22/2013	6.48	6.54	6.42	6.44
07/23/2013	6.51	6.73	6.5	6.66
07/24/2013	6.67	6.87	6.67	6.84
07/25/2013	6.84	6.97	6.78	6.95
07/26/2013	6.99	7.12	6.97	7.08
07/29/2013	7.08	7.14	7.02	7.07
07/30/2013	7.09	7.12	7.05	7.08
07/31/2013	7.11	7.14	6.97	7.12
08/01/2013	7.14	7.22	7.07	7.22
08/02/2013	7.22	7.25	7.12	7.24
08/05/2013	7.25	7.28	7.17	7.18
08/06/2013	7.18	7.22	7.08	7.11
08/07/2013	7.07	7.14	7.03	7.14
08/08/2013	7.15	7.28	7.15	7.28
08/09/2013	7.3	7.47	7.27	7.45
08/12/2013	7.43	7.46	7.37	7.44
08/13/2013	7.45	7.5	7.41	7.5
08/14/2013	7.5	7.57	7.42	7.57
08/15/2013	7.56	7.61	7.41	7.52
08/16/2013	7.5	7.66	7.47	7.66
08/19/2013	7.63	7.64	7.44	7.46
08/20/2013	7.4	7.4	7.23	7.36
08/21/2013	7.38	7.44	7.28	7.3
08/22/2013	7.33	7.51	7.31	7.45
08/23/2013	7.49	7.61	7.41	7.61
08/26/2013	7.56	7.61	7.47	7.53
08/27/2013	7.48	7.52	7.21	7.25
08/28/2013	7.21	7.3	7.11	7.28
08/29/2013	7.33	7.4	7.23	7.34
08/30/2013	7.34	7.37	7.22	7.22
09/02/2013	7.31	7.43	7.31	7.38
09/03/2013	7.4	7.47	7.24	7.41
09/04/2013	7.42	7.5	7.33	7.48
09/05/2013	7.55	7.6	7.43	7.56
09/06/2013	7.54	7.67	7.5	7.64
09/09/2013	7.6	7.65	7.56	7.62
09/10/2013	7.67	7.8	7.65	7.8
09/11/2013	7.79	7.9	7.74	7.9
09/12/2013	7.9	8.02	7.88	7.95
09/13/2013	7.9	7.97	7.86	7.95
09/16/2013	8	8.02	7.94	7.99
09/17/2013	7.97	8	7.87	7.99
09/18/2013	8	8.2	8	8.2
09/19/2013	8.38	8.39	8.16	8.26
09/20/2013	8.22	8.3	8.12	8.3
09/23/2013	8.3	8.35	8.18	8.25
09/24/2013	8.24	8.31	8.16	8.31
09/25/2013	8.28	8.43	8.26	8.42
09/26/2013	8.42	8.46	8.28	8.43
09/27/2013	8.43	8.46	8.27	8.36
09/30/2013	8.09	8.28	8.06	8.26
10/01/2013	8.26	8.49	8.25	8.48
10/02/2013	8.48	8.53	8.39	8.51
10/03/2013	8.52	8.53	8.38	8.43
10/04/2013	8.41	8.6	8.38	8.59
10/07/2013	8.56	8.64	8.48	8.54
10/08/2013	8.57	8.59	8.42	8.44
10/09/2013	8.42	8.61	8.42	8.57
10/10/2013	8.63	8.88	8.61	8.84
10/11/2013	8.9	8.9	8.8	8.89
10/14/2013	8.83	8.95	8.82	8.94
10/15/2013	8.96	9.06	8.92	9.06
10/16/2013	9.04	9.28	9.02	9.24
10/17/2013	9.2	9.25	9.06	9.23
10/18/2013	9.26	9.34	9.17	9.33
10/21/2013	9.35	9.4	9.22	9.32
10/22/2013	9.29	9.37	9.23	9.31
10/23/2013	9.23	9.25	8.92	8.97
10/24/2013	8.91	9.07	8.9	9.06
10/25/2013	8.94	8.97	8.77	8.85
10/28/2013	8.77	8.83	8.56	8.6
10/29/2013	8.48	8.7	8.35	8.68
10/30/2013	8.65	8.75	8.51	8.56
10/31/2013	8.51	8.64	8.48	8.63
11/01/2013	8.63	8.69	8.54	8.57
11/04/2013	8.63	8.65	8.52	8.6
11/05/2013	8.65	8.66	8.41	8.44
11/06/2013	8.47	8.55	8.46	8.53
11/07/2013	8.55	8.92	8.46	8.54
11/08/2013	8.5	8.55	8.33	8.45
11/11/2013	8.48	8.56	8.37	8.53
11/12/2013	8.52	8.59	8.4	8.44
11/13/2013	8.4	8.46	8.28	8.35
11/14/2013	8.44	8.46	8.27	8.45
11/15/2013	8.45	8.5	8.36	8.43
11/18/2013	8.41	8.62	8.34	8.57
11/19/2013	8.53	8.54	8.4	8.4
11/20/2013	8.4	8.44	8.28	8.35
11/21/2013	8.28	8.43	8.22	8.38
11/22/2013	8.43	8.52	8.4	8.48
11/25/2013	8.55	8.59	8.49	8.55
11/26/2013	8.49	8.62	8.49	8.61
11/27/2013	8.63	8.8	8.57	8.76
11/28/2013	8.76	8.88	8.76	8.86
11/29/2013	8.88	8.91	8.78	8.79
12/02/2013	8.8	8.84	8.66	8.74
12/03/2013	8.79	8.79	8.65	8.66
12/04/2013	8.65	8.69	8.5	8.57
12/05/2013	8.57	8.65	8.32	8.36
12/06/2013	8.39	8.41	8.18	8.4
12/09/2013	8.45	8.48	8.35	8.47
12/10/2013	8.46	8.55	8.36	8.39
12/11/2013	8.38	8.43	8.28	8.28
12/12/2013	8.27	8.29	8.16	8.21
12/13/2013	8.21	8.34	8.19	8.23
12/16/2013	8.23	8.48	8.23	8.42
12/17/2013	8.42	8.42	8.29	8.29
12/18/2013	8.34	8.49	8.31	8.46
12/19/2013	8.6	8.74	8.59	8.71
12/20/2013	8.73	8.8	8.66	8.78
12/23/2013	8.79	8.83	8.74	8.83
12/24/2013	8.82	8.87	8.81	8.87
12/27/2013	8.84	8.97	8.84	8.97
12/30/2013	8.97	9	8.9	8.95
12/31/2013	8.95	8.96	8.91	8.95

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High