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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.5832
CLOSE 16.5809

Low

LOW 14.31

High

HIGH 18.84
DATEOPENHIGHLOWCLOSE
01/01/200717.5217.5217.5217.52
01/02/200717.0417.431717.42
01/03/200717.4117.6417.3717.58
01/04/200717.5117.5817.417.58
01/05/200717.5117.6217.3717.41
01/08/200717.4517.5317.2617.36
01/09/200717.4617.5817.3817.42
01/10/200717.2317.2417.0517.1
01/11/200717.2517.4417.0817.4
01/12/200717.4117.5817.3517.58
01/15/200717.617.7617.5917.71
01/16/200717.7117.7817.5217.6
01/17/200717.5917.7417.4917.58
01/18/200717.6517.7717.5217.57
01/19/200717.6117.7817.4617.76
01/22/200717.7517.9117.6317.66
01/23/200717.6417.7417.5917.73
01/24/200717.817.9917.7917.97
01/25/200717.9418.0617.8417.92
01/26/200717.8517.8517.6217.65
01/29/200717.6817.7617.6217.74
01/30/200717.7717.8517.6617.85
01/31/200717.817.8217.6317.7
02/01/200717.8618.0517.7917.94
02/02/200717.9718.0917.8718.07
02/05/200718.1118.1318.0418.11
02/06/200718.2418.6218.1818.5
02/07/200718.618.7618.5318.65
02/08/200718.6518.8418.4918.52
02/09/200718.5818.6518.5218.55
02/12/200718.518.618.2618.27
02/13/200718.3818.4918.3118.39
02/14/200718.4818.5618.3718.52
02/15/200718.5718.5818.4918.55
02/16/200717.8318.2717.718.1
02/19/200718.1618.1918.0418.06
02/20/200718.0118.0517.8818.01
02/21/200717.9818.1217.8617.87
02/22/200717.9718.0117.8517.87
02/23/200717.9517.9517.7917.83
02/26/200717.8418.0417.8417.97
02/27/200717.8417.8917.4517.47
02/28/200717.0517.3817.0517.12
03/01/200717.1217.2716.5716.86
03/02/200716.9817.0316.5316.62
03/05/200716.2116.4316.1616.32
03/06/200716.416.5816.3616.46
03/07/200716.5316.6216.416.49
03/08/200716.6817.0816.6417
03/09/20071717.2216.8317.16
03/12/200717.2317.3216.916.92
03/13/200716.9216.9716.7216.73
03/14/200716.3216.3916.1216.14
03/15/200716.4316.4516.2316.45
03/16/200716.4216.5316.2616.42
03/19/200716.5216.7616.5116.76
03/20/200716.8116.8216.5816.79
03/21/200716.7717.1216.7316.87
03/22/200717.2917.2917.0717.18
03/23/200717.1617.1816.9217.13
03/26/200717.0717.1616.7216.83
03/27/200716.9617.0616.8517
03/28/200716.9217.0216.8616.96
03/29/200717.0317.141717.12
03/30/20071717.1816.9817.07
04/02/200717.0517.161717.13
04/03/200717.1817.4917.1517.49
04/04/200718.0918.1517.9818.11
04/05/200717.5617.5617.3717.46
04/10/200717.2817.3917.2217.28
04/11/200717.2917.5217.2317.25
04/12/200717.217.2516.9517.04
04/13/200717.0917.1316.9917.07
04/16/200717.1817.2717.1217.22
04/17/200717.2417.251717.17
04/18/200717.0517.1116.9217.03
04/19/200716.8716.916.6916.9
04/20/200717.0217.5416.9717.37
04/23/200717.4117.4717.2417.31
04/24/200717.2817.3716.7516.81
04/25/200716.8816.916.5816.79
04/26/200716.9917.0316.7216.73
04/27/200716.6616.7216.3716.45
04/30/200716.3516.6616.3516.4
05/02/200716.5516.5616.3216.47
05/03/200716.5216.5816.2316.46
05/04/200716.5916.8616.5216.81
05/07/200716.8216.8716.716.77
05/08/200716.7416.816.6416.75
05/09/200716.8916.9616.7616.91
05/10/200716.941716.7516.81
05/11/200716.717.0716.6217
05/14/200717.0517.0516.8916.94
05/15/200716.8817.3116.8217.29
05/16/200717.217.4117.217.31
05/17/200717.3917.3917.2917.33
05/18/200717.3317.4917.2717.46
05/21/200717.5117.5717.3717.37
05/22/200717.3717.4117.2617.36
05/23/200717.4317.5317.3117.53
05/24/200717.3717.5217.3117.37
05/25/200717.3217.3717.217.29
05/28/200717.3517.3617.2817.34
05/29/200717.3817.4417.3117.44
05/30/200717.2817.4217.1717.31
05/31/200717.4117.4717.3417.44
06/01/200717.4217.5417.3917.51
06/04/200717.4917.517.3317.42
06/05/200717.4517.5117.3817.41
06/06/200717.4617.4617.0317.04
06/07/200717.0617.1216.6616.73
06/08/200716.5616.7916.516.7
06/11/200716.816.8516.6116.75
06/12/200716.716.7516.4216.53
06/13/200716.5316.5516.3316.47
06/14/200716.617.1716.5917.02
06/15/200717.1317.3617.117.27
06/18/200717.317.3317.0517.12
06/19/200717.2317.3116.8517.01
06/20/200717.1317.1917.0317.12
06/21/20071717.0416.8116.88
06/22/200716.9416.9916.7616.78
06/25/200716.7316.9516.6316.9
06/26/200716.7316.9216.716.82
06/27/200716.7316.7816.5916.68
06/28/200716.8716.8816.7616.86
06/29/200716.8916.9516.7116.91
07/02/200716.8216.8916.7716.84
07/03/200716.8917.0116.8616.91
07/04/200716.9317.1516.9217.1
07/05/200717.1717.1716.9517.02
07/06/200717.0217.1116.9217.06
07/09/200717.0717.1616.9217
07/10/200716.8916.9416.5316.65
07/11/200716.416.6916.3616.66
07/12/200716.716.7516.4716.72
07/13/200716.8916.9616.8116.88
07/16/200716.8917.1316.8717.12
07/17/200717.0917.1617.0317.08
07/18/200716.9417.1216.8316.92
07/19/200717.0417.2116.9217.1
07/20/200717.0417.1416.7216.74
07/23/200716.7416.8116.5916.81
07/24/200716.6917.3316.6417
07/25/200716.9117.1616.7417.02
07/26/200717.0917.1816.4916.51
07/27/200716.4516.716.3416.62
07/30/200716.5616.6116.416.45
07/31/200716.5616.8416.5516.84
08/01/200716.4516.6716.316.54
08/02/200716.6516.716.5316.64
08/03/200716.6716.6716.3316.43
08/06/200716.2716.416.1516.26
08/07/200716.4716.6316.4116.59
08/08/200716.6716.9716.6416.91
08/09/200716.8516.8816.4916.66
08/10/200716.3516.4815.9516.02
08/13/200716.1816.5216.116.4
08/14/200716.2316.4416.1316.16
08/15/2007161615.7315.91
08/16/200715.5615.6215.3515.35
08/17/200715.3315.9815.2115.82
08/20/200715.915.9615.7215.77
08/21/200715.7815.8215.4515.61
08/22/200715.7315.8615.715.79
08/23/200715.9816.0315.6615.66
08/24/200715.5715.6215.4815.62
08/27/200715.7315.7415.5615.6
08/28/200715.6115.6415.3515.4
08/29/200715.3415.5515.2915.46
08/30/200715.6315.6315.3715.57
08/31/200715.6915.8315.6415.69
09/03/200715.7715.8815.7115.84
09/04/200715.7516.0115.7215.99
09/05/200715.9115.9815.6215.62
09/06/200715.6915.7515.415.58
09/07/200715.5615.6815.1515.2
09/10/200715.1615.214.8714.87
09/11/200714.9615.1914.8115.19
09/12/200715.1415.2214.8715.07
09/13/200714.9615.0714.7815.06
09/14/200714.9514.9614.6814.81
09/17/200714.7614.7614.3614.49
09/18/200714.3215.0314.3114.97
09/19/200715.4915.7515.4315.65
09/20/200715.4915.5415.3715.48
09/21/200715.3515.6515.3515.47
09/24/200715.4215.4915.3515.44
09/25/200715.3215.3415.1115.2
09/26/200715.1215.3715.1215.26
09/27/200715.3515.4415.2415.31
09/28/200715.3615.3615.1515.27
10/01/200715.1715.4315.0215.38
10/02/200715.5515.9515.5115.88
10/03/200715.9216.0215.7715.9
10/04/200715.915.9715.8115.9
10/05/200715.9116.1215.8816.12
10/08/200716.1316.1416.0116.02
10/09/200716.0516.1115.9216.1
10/10/200716.0116.1115.8815.96
10/11/200715.916.2115.8416.1
10/12/200715.9916.2915.9316.29
10/15/200716.2716.2916.1116.13
10/16/200716.0816.0815.8715.99
10/17/200715.9415.9515.7615.93
10/18/200715.9416.1915.7915.96
10/19/200715.881615.8315.97
10/22/200715.7315.7615.5715.7
10/23/200715.7615.8715.715.74
10/24/200715.7115.8115.3215.43
10/25/200715.5415.5615.3415.39
10/26/200715.3415.6715.3115.53
10/29/200715.7415.8915.6515.79
10/30/200715.7515.9715.7115.88
10/31/200715.8816.1615.8416.14
11/01/200716.1416.2315.7715.92
11/02/200715.7515.9515.7315.9
11/05/200715.7915.9815.6815.98
11/06/200716.1116.1515.8715.91
11/07/200715.9115.9515.6115.7
11/08/200715.4215.4915.2915.39
11/09/200715.4615.4715.0915.16
11/12/200715.0615.3815.0615.35
11/13/200715.2315.5515.215.5
11/14/200715.715.8715.6115.68
11/15/200715.7515.8315.5315.67
11/16/200715.5315.5615.3915.49
11/19/200715.4915.6215.2215.22
11/20/200715.2415.3515.0615.31
11/21/200715.1415.1914.8514.94
11/22/200714.9515.0314.8514.92
11/23/200714.9315.3114.9215.2
11/26/200715.3215.415.0915.12
11/27/200715.0915.2214.9915.09
11/28/200715.1615.5915.0415.43
11/29/200715.5715.715.4815.66
11/30/200715.6815.8615.5815.8
12/03/200715.7715.8115.6515.73
12/04/200715.7215.7815.4915.66
12/05/200715.7415.8315.7115.79
12/06/200715.841615.715.74
12/07/200715.8916.0715.7816.01
12/10/200715.9516.215.8816.09
12/11/200716.1616.1815.9516.04
12/12/200715.816.2915.7616.05
12/13/200715.8915.9715.7415.75
12/14/200715.9116.0115.6815.98
12/17/200715.7715.8115.6115.66
12/18/200715.6215.7815.5815.61
12/19/200715.6115.6615.5115.52
12/20/200715.5815.6215.3415.41
12/21/200715.615.715.515.52
12/24/200716.0516.0516.0516.05
12/27/200715.6415.6915.4515.54
12/28/200715.4615.5915.4515.57