Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco Bilbao Vizcaya Argentaria, S.A. logo
BBVA.MC
Banco Bilbao Vizcaya Argentaria, S.A.
13:12:11
21.54 €
0.0000 (%0.00)
Previous Close: 21.49
Day Low₺21.23
Day High₺21.66
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5316
CLOSE 8.5338

Low

LOW 6.34

High

HIGH 10.52
DATEOPENHIGHLOWCLOSE
01/01/20038.768.768.768.76
01/02/20038.548.928.478.92
01/03/20038.949.088.838.86
01/06/20039.179.179.179.17
01/07/20039.159.28.989.01
01/08/20038.989.268.979.06
01/09/20038.989.148.779.1
01/10/20039.059.198.889.11
01/13/20039.169.529.169.52
01/14/20039.499.549.349.42
01/15/20039.519.659.359.52
01/16/20039.399.569.329.52
01/17/20039.49.48.898.95
01/20/20038.918.998.688.74
01/21/20038.828.958.58.64
01/22/20038.678.678.368.41
01/23/20038.548.628.378.4
01/24/20038.478.548.098.09
01/27/20038.098.187.797.85
01/28/20037.948.027.637.68
01/29/20037.737.737.357.62
01/30/20037.517.767.487.75
01/31/20037.557.577.427.5
02/03/20037.637.697.587.65
02/04/20037.647.647.287.29
02/05/20037.347.597.177.59
02/06/20037.47.517.217.29
02/07/20037.347.357.027.18
02/10/20037.217.226.997.09
02/11/20037.27.37.147.26
02/12/20037.177.1777.02
02/13/20036.977.126.97.02
02/14/20037.047.457.027.35
02/17/20037.547.577.477.54
02/18/20037.557.717.477.66
02/19/20037.577.617.377.37
02/20/20037.427.547.257.32
02/21/20037.347.517.227.51
02/24/20037.557.67.247.26
02/25/20037.177.196.976.98
02/26/20037.137.166.886.95
02/27/20036.997.26.897.15
02/28/20037.147.47.047.35
03/03/20037.417.77.387.48
03/04/20037.357.387.167.24
03/05/20037.147.237.077.2
03/06/20037.197.266.936.97
03/07/20036.996.996.746.74
03/10/20036.846.846.566.58
03/11/20036.66.726.526.58
03/12/20036.636.636.346.4
03/13/20036.496.746.466.74
03/14/20036.837.26.797.2
03/17/20036.897.456.887.42
03/18/20037.467.667.357.44
03/19/20037.457.697.377.56
03/20/20037.527.587.267.5
03/21/20037.557.917.547.88
03/24/20037.777.777.387.4
03/25/20037.367.617.167.58
03/26/20037.647.757.487.58
03/27/20037.517.537.387.44
03/28/20037.457.517.277.45
03/31/20037.247.257.057.09
04/01/20037.177.327.127.23
04/02/20037.387.747.377.74
04/03/20037.768.067.697.93
04/04/20037.98.287.778.17
04/07/20038.558.678.338.36
04/08/20038.198.458.168.17
04/09/20038.058.487.968.31
04/10/20038.058.338.058.17
04/11/20038.278.418.28.26
04/14/20038.178.348.088.31
04/15/20038.378.518.38.48
04/16/20038.578.628.358.35
04/17/20038.278.598.218.58
04/18/20038.888.888.888.88
04/21/20038.888.888.888.88
04/22/20038.548.688.438.6
04/23/20038.748.858.678.69
04/24/20038.678.938.588.59
04/25/20038.648.728.438.53
04/28/20038.438.868.438.86
04/29/20038.898.958.68.6
04/30/20038.698.748.328.38
05/01/20038.678.678.678.67
05/02/20038.238.277.968.27
05/05/20038.338.438.188.29
05/06/20038.258.378.138.23
05/07/20038.198.297.857.86
05/08/20037.867.887.587.59
05/09/20037.667.837.577.8
05/12/20037.877.97.67.8
05/13/20037.797.897.717.75
05/14/20037.727.927.727.76
05/15/20037.87.97.727.89
05/16/20037.898.067.828.04
05/19/20037.957.967.627.62
05/20/20037.667.717.517.56
05/21/20037.587.627.377.38
05/22/20037.477.617.437.6
05/23/20037.687.737.487.68
05/26/20037.77.767.597.64
05/27/20037.647.657.467.64
05/28/20037.757.847.717.82
05/29/20037.777.97.737.8
05/30/20037.757.97.667.8
06/02/20037.928.037.837.93
06/03/20037.827.977.817.97
06/04/20038.028.057.887.99
06/05/20038.058.17.817.88
06/06/20037.888.187.888.13
06/09/20038.078.127.958.02
06/10/20037.978.127.948.07
06/11/20038.138.28.038.2
06/12/20038.228.378.228.36
06/13/20038.368.668.38.49
06/16/20038.428.768.338.76
06/17/20038.828.898.718.76
06/18/20038.748.888.698.87
06/19/20038.878.918.558.63
06/20/20038.628.998.548.99
06/23/20038.828.888.78.77
06/24/20038.828.828.578.65
06/25/20038.78.88.628.76
06/26/20038.658.828.658.72
06/27/20038.88.828.658.73
06/30/20038.698.88.438.5
07/01/20038.578.68.238.23
07/02/20038.428.498.38.36
07/03/20038.458.498.228.39
07/04/20038.378.428.318.39
07/07/20038.438.838.438.8
07/08/20038.798.988.738.98
07/09/20038.948.988.718.81
07/10/20038.698.748.528.53
07/11/20038.478.838.458.82
07/14/20038.898.958.768.94
07/15/20038.848.918.758.82
07/16/20038.868.938.678.69
07/17/20038.678.748.548.73
07/18/20038.698.788.618.67
07/21/20038.728.768.418.47
07/22/20038.518.598.438.49
07/23/20038.598.618.378.39
07/24/20038.478.718.438.7
07/25/20038.68.688.518.57
07/28/20038.788.848.748.84
07/29/20038.788.858.588.69
07/30/20038.698.878.648.79
07/31/20038.849.078.759.05
08/01/20038.969.148.949.04
08/04/20038.979.098.858.92
08/05/20038.999.118.939.06
08/06/20038.968.998.878.91
08/07/20038.9998.778.84
08/08/20038.9398.818.87
08/11/20038.918.958.858.92
08/12/20038.959.068.889.04
08/13/20039.119.128.928.98
08/14/20039.079.1899.18
08/15/20039.499.499.499.49
08/18/20039.29.299.199.29
08/19/20039.299.399.249.32
08/20/20039.39.359.229.29
08/21/20039.319.429.39.38
08/22/20039.319.459.289.31
08/25/20039.249.259.149.2
08/26/20039.219.39.049.15
08/27/20039.219.219.029.12
08/28/20039.099.269.089.21
08/29/20039.259.289.059.06
09/01/20039.149.229.119.21
09/02/20039.219.259.169.21
09/03/20039.279.349.269.29
09/04/20039.249.339.229.28
09/05/20039.289.329.169.21
09/08/20039.219.39.29.29
09/09/20039.339.349.199.22
09/10/20039.199.238.949.01
09/11/20038.979.078.938.95
09/12/20039.059.058.788.78
09/15/20038.828.898.758.81
09/16/20038.848.918.88.91
09/17/20038.979.018.888.89
09/18/20038.919.048.889.03
09/19/20039.069.18.898.91
09/22/20038.838.858.668.71
09/23/20038.768.768.548.57
09/24/20038.678.698.538.54
09/25/20038.458.548.418.49
09/26/20038.468.518.338.35
09/29/20038.378.438.258.28
09/30/20038.378.388.178.23
10/01/20038.288.338.238.28
10/02/20038.468.58.318.36
10/03/20038.328.628.328.62
10/06/20038.568.618.528.56
10/07/20038.68.68.468.51
10/08/20038.478.698.458.58
10/09/20038.628.768.538.76
10/10/20038.78.728.568.63
10/13/20038.688.788.638.76
10/14/20038.798.88.688.72
10/15/20038.758.828.698.71
10/16/20038.688.818.668.71
10/17/20038.718.788.628.65
10/20/20038.638.698.578.61
10/21/20038.688.718.628.67
10/22/20038.688.698.528.55
10/23/20038.458.528.378.5
10/24/20038.488.548.428.54
10/27/20038.598.758.598.75
10/28/20038.768.928.768.92
10/29/20038.9798.888.95
10/30/20038.899.198.899.15
10/31/20039.089.189.059.17
11/03/20039.29.349.199.33
11/04/20039.39.359.269.29
11/05/20039.259.279.169.2
11/06/20039.29.339.139.28
11/07/20039.329.429.329.37
11/10/20039.299.379.249.29
11/11/20039.229.239.169.23
11/12/20039.29.389.179.37
11/13/20039.459.479.299.37
11/14/20039.349.479.339.42
11/17/20039.299.319.089.1
11/18/20039.199.29.029.1
11/19/20038.999.088.939.08
11/20/20039.19.128.899.03
11/21/20039.019.148.999.14
11/24/20039.189.349.139.32
11/25/20039.349.369.249.28
11/26/20039.249.379.199.19
11/27/20039.249.279.219.26
11/28/20039.249.329.189.29
12/01/20039.339.579.339.57
12/02/20039.539.589.459.53
12/03/20039.489.69.469.6
12/04/20039.549.649.489.62
12/05/20039.599.639.499.53
12/08/20039.869.869.869.86
12/09/20039.549.579.469.53
12/10/20039.529.529.349.47
12/11/20039.499.589.429.58
12/12/20039.69.669.59.55
12/15/20039.679.699.559.59
12/16/20039.59.699.59.67
12/17/20039.629.79.599.69
12/18/20039.639.829.629.82
12/19/20039.759.929.759.83
12/22/20039.89.969.769.89
12/23/20039.92109.8710
12/24/200310.3410.3410.3410.34
12/25/200310.3410.3410.3410.34
12/26/200310.3410.3410.3410.34
12/29/20039.9810.139.9810.13
12/30/200310.1910.2110.110.17
12/31/200310.5210.5210.5210.52