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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2033
CLOSE 9.1827

Low

LOW 6.87

High

HIGH 12.53
DATEOPENHIGHLOWCLOSE
01/04/201012.0112.2412.0112.24
01/05/201012.2612.3812.2312.33
01/06/201012.2812.4312.2812.37
01/07/201012.2812.3812.1912.32
01/08/201012.3812.4712.312.41
01/11/201012.4712.5312.312.33
01/12/201012.412.4312.2612.32
01/13/201012.2312.3612.1912.22
01/14/201012.3212.3312.1312.24
01/15/201012.2612.3912.0312.09
01/18/201012.1712.1711.9712.09
01/19/201012.0412.2711.9212.2
01/20/201012.1112.211.7811.87
01/21/201011.9411.9611.4811.52
01/22/201011.4511.4811.1611.47
01/25/201011.3211.511.2111.25
01/26/201011.1411.4411.111.35
01/27/201010.9911.0210.5210.63
01/28/201010.7210.810.3310.36
01/29/201010.4310.5510.3110.48
02/01/201010.3710.5610.3310.49
02/02/201010.5310.710.4510.61
02/03/201010.6410.6810.1310.17
02/04/201010.0610.239.359.4
02/05/20109.219.358.979.13
02/08/20109.139.288.899.18
02/09/20109.129.49.079.28
02/10/20109.519.749.469.59
02/11/20109.739.749.269.43
02/12/20109.519.559.239.38
02/15/20109.449.579.349.44
02/16/20109.69.669.359.53
02/17/20109.629.659.499.58
02/18/20109.519.649.459.6
02/19/20109.59.659.389.65
02/22/20109.719.739.489.55
02/23/20109.69.629.19.2
02/24/20109.119.28.839.04
02/25/20108.939.048.788.86
02/26/20108.979.018.749.01
03/01/20109.129.28.99.05
03/02/201099.28.879.19
03/03/20109.179.49.069.36
03/04/20109.319.629.259.5
03/05/20109.549.919.469.87
03/08/201010.0410.079.9210.01
03/09/201010.0310.059.799.92
03/10/20109.9310.099.8810.05
03/11/20109.9610.19.889.98
03/12/201010.0210.119.959.99
03/15/20109.939.979.839.88
03/16/20109.9610.019.89.99
03/17/201010.0710.079.9310.05
03/18/20109.949.999.89.87
03/19/20109.899.979.689.75
03/22/20109.669.679.419.61
03/23/20109.669.89.599.78
03/24/20109.829.849.459.65
03/25/20109.699.889.579.88
03/26/20109.869.939.779.85
03/29/20109.889.979.79.81
03/30/20109.859.889.619.65
03/31/20109.619.689.459.56
04/01/20109.689.89.69.8
04/06/20109.889.959.739.95
04/07/20109.9610.269.9110.25
04/08/201010.2710.310.0210.19
04/09/201010.3110.6110.2710.58
04/12/201010.6510.7610.4910.56
04/13/201010.4710.7310.4610.62
04/14/201010.710.7210.5410.61
04/15/201010.6310.7110.4310.68
04/16/201010.5810.7410.3510.43
04/19/201010.3310.4510.2210.39
04/20/201010.4610.5610.310.56
04/21/201010.5610.5710.2410.28
04/22/201010.2310.289.839.96
04/23/20109.9310.199.7510.02
04/26/201010.1810.39.8910.1
04/27/201010.0110.029.519.52
04/28/20109.259.538.979.07
04/29/20109.149.448.959.36
04/30/20109.459.599.289.39
05/03/20109.339.349.139.29
05/04/20109.189.248.498.58
05/05/20108.548.638.048.27
05/06/20108.098.497.677.88
05/07/20107.568.147.477.58
05/10/20108.549.378.549.25
05/11/201099.168.688.97
05/12/20108.839.228.699.06
05/13/20109.199.28.838.97
05/14/20108.838.888.158.29
05/17/20108.038.418.038.14
05/18/20108.348.678.258.52
05/19/20108.268.338.028.2
05/20/20108.318.377.757.99
05/21/20108.118.297.768.24
05/24/20108.318.367.948.07
05/25/20107.677.87.517.71
05/26/20107.927.997.77.73
05/27/20107.778.17.518.01
05/28/20108.128.258.078.14
05/31/20108.088.097.988.04
06/01/20107.917.957.627.93
06/02/20107.797.867.647.83
06/03/20108.088.17.757.8
06/04/20107.757.87.177.26
06/07/20107.157.366.967.12
06/08/20107.177.186.876.99
06/09/20107.17.216.917.21
06/10/20107.127.647.037.57
06/11/20107.748.117.727.99
06/14/20108.118.157.948.08
06/15/20107.968.257.848.25
06/16/20108.338.388.18.26
06/17/20108.268.528.218.37
06/18/20108.458.958.448.83
06/21/20109.059.18.828.88
06/22/20108.818.838.598.73
06/23/20108.618.88.548.61
06/24/20108.688.78.258.28
06/25/20108.268.488.168.32
06/28/20108.428.528.258.5
06/29/20108.318.317.887.88
06/30/20107.938.257.828.13
07/01/20107.918.237.798.03
07/02/20108.138.288.028.04
07/05/20108.048.17.948
07/06/20108.118.428.058.32
07/07/20108.198.888.18.84
07/08/20108.989.048.739.01
07/09/20109.149.189.029.11
07/12/20109.119.118.98.98
07/13/20109.069.238.999.23
07/14/20109.259.289.059.23
07/15/20109.169.248.959.03
07/16/20109.179.188.788.88
07/19/20108.859.038.78.8
07/20/20108.918.988.678.97
07/21/20109.059.118.858.9
07/22/20108.819.38.89.2
07/23/20109.149.349.049.29
07/26/20109.399.549.279.52
07/27/20109.69.989.589.98
07/28/201010.1810.189.829.92
07/29/20109.9610.039.839.89
07/30/20109.849.889.639.76
08/02/20109.7910.119.7110.11
08/03/201010.0510.199.9410.18
08/04/201010.1210.2210.0110.16
08/05/201010.2310.2810.0510.12
08/06/201010.1710.219.819.92
08/09/201010.0710.1110.0110.03
08/10/20109.9410.089.899.98
08/11/20109.829.929.479.52
08/12/20109.449.569.39.45
08/13/20109.589.619.29.33
08/16/20109.349.389.129.25
08/17/20109.39.419.159.39
08/18/20109.349.439.219.41
08/19/20109.489.559.259.28
08/20/20109.289.359.029.13
08/23/20109.189.389.119.28
08/24/20109.239.248.999.09
08/25/20109.069.138.718.84
08/26/20108.9598.838.91
08/27/20108.828.998.778.97
08/30/20109.079.078.928.97
08/31/20108.788.998.748.98
09/01/20109.049.388.949.38
09/02/20109.349.399.269.34
09/03/20109.379.549.39.42
09/06/20109.59.59.389.42
09/07/20109.379.379.129.22
09/08/20109.169.339.079.3
09/09/20109.239.619.189.48
09/10/20109.349.529.39.47
09/13/20109.69.79.549.63
09/14/20109.619.679.519.65
09/15/20109.649.699.469.59
09/16/20109.579.649.59.56
09/17/20109.669.759.389.44
09/20/20109.549.669.49.62
09/21/20109.579.89.569.66
09/22/20109.729.729.49.53
09/23/20109.679.679.349.5
09/24/20109.429.789.339.74
09/27/20109.749.769.549.57
09/28/20109.59.569.39.46
09/29/20109.439.539.219.28
09/30/20109.219.519.149.35
10/01/20109.399.439.119.2
10/04/20109.169.2399.11
10/05/20109.089.429.039.42
10/06/20109.539.599.389.42
10/07/20109.59.59.299.37
10/08/20109.379.399.229.34
10/11/20109.319.369.159.19
10/12/20109.129.1999.16
10/13/20109.29.379.149.37
10/14/20109.369.469.219.22
10/15/20109.259.49.29.33
10/18/20109.29.369.189.36
10/19/20109.49.599.329.42
10/20/20109.369.59.329.43
10/21/20109.329.369.189.25
10/22/20109.29.39.129.23
10/25/20109.299.39.069.12
10/26/20109.069.128.989.09
10/27/20108.989.068.838.87
10/28/20108.858.868.718.82
10/29/20108.798.928.668.92
11/01/20108.988.998.528.6
11/02/20108.268.78.268.7
11/03/20108.738.738.338.4
11/04/20108.498.538.258.33
11/05/20108.58.568.168.23
11/08/20108.28.217.958.11
11/09/20108.048.318.018.23
11/10/20108.128.227.948
11/11/20107.998.067.857.94
11/12/20107.818.37.738.17
11/15/20108.188.298.078.28
11/16/20108.168.258.028.04
11/17/20108.018.128.018.08
11/18/20108.088.258.068.19
11/19/20108.138.157.848.12
11/22/20108.238.247.737.8
11/23/20107.767.767.447.5
11/24/20107.537.647.347.56
11/25/20107.617.667.377.6
11/26/20107.567.567.267.42
11/29/20107.497.667.087.1
11/30/20107.167.166.886.95
12/01/20107.067.57.047.46
12/02/20107.677.827.267.77
12/03/20107.817.917.77.87
12/06/20107.917.927.617.64
12/07/20107.647.717.487.62
12/08/20107.557.917.57.85
12/09/20107.918.077.898.01
12/10/20108.068.067.837.9
12/13/20107.967.997.827.87
12/14/20107.97.927.677.85
12/15/20107.757.797.67.69
12/16/20107.657.777.547.66
12/17/20107.717.727.457.46
12/20/20107.427.637.377.58
12/21/20107.647.847.587.81
12/22/20107.827.877.727.77
12/23/20107.757.817.637.67
12/27/20107.697.737.457.5
12/28/20107.57.587.427.48
12/29/20107.517.627.457.53
12/30/20107.537.577.427.43