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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0264
CLOSE 9.0204

Low

LOW 7.45

High

HIGH 9.99
DATEOPENHIGHLOWCLOSE
01/02/20148.9698.718.75
01/03/20148.738.768.648.73
01/06/20148.688.888.688.82
01/07/20148.889.328.829.32
01/08/20149.359.569.239.39
01/09/20149.399.539.249.3
01/10/20149.399.49.249.31
01/13/20149.479.589.49.49
01/14/20149.49.549.339.54
01/15/20149.599.939.589.93
01/16/20149.939.969.689.68
01/17/20149.689.789.559.71
01/20/20149.689.739.589.66
01/21/20149.689.799.549.54
01/22/20149.619.669.359.42
01/23/20149.379.559.289.33
01/24/20149.149.198.748.85
01/27/20148.768.938.658.65
01/28/20148.718.878.678.79
01/29/20148.969.028.568.76
01/30/20148.768.98.568.84
01/31/20148.958.998.658.86
02/03/20148.838.898.548.56
02/04/20148.538.778.518.66
02/05/20148.688.838.618.78
02/06/20148.878.988.758.96
02/07/20148.969.118.849.05
02/10/20149.119.138.848.88
02/11/20148.999.068.99.04
02/12/20149.099.138.98.99
02/13/20148.948.968.788.96
02/14/201499.18.98.94
02/17/20148.999.018.889.01
02/18/20149.029.048.868.9
02/19/20148.898.978.768.91
02/20/20148.798.948.768.92
02/21/20148.988.988.848.9
02/24/20148.99.078.869.07
02/25/20149.069.169.019.16
02/26/20149.169.189.059.09
02/27/20149.069.18.99.03
02/28/20149.029.068.868.99
03/03/20148.848.918.718.74
03/04/20148.839.048.799.03
03/05/20149.019.2599.19
03/06/20149.219.329.189.2
03/07/20149.259.278.969.01
03/10/20149.029.28.999.08
03/11/20149.129.169.029.03
03/12/201499.078.828.93
03/13/2014998.828.83
03/14/20148.758.868.578.7
03/17/20148.78.828.688.79
03/18/20148.88.968.718.88
03/19/20148.898.938.88.87
03/20/20148.768.848.678.76
03/21/20148.88.898.728.72
03/24/20148.738.788.548.6
03/25/20148.548.648.498.6
03/26/20148.658.868.68.77
03/27/20148.748.798.668.76
03/28/20148.788.918.748.89
03/31/20148.88.838.718.72
04/01/20148.718.958.698.91
04/02/20148.958.988.828.9
04/03/20148.919.278.99.22
04/04/20149.249.349.149.28
04/07/20149.29.299.159.19
04/08/20149.229.238.999.13
04/09/20149.149.29.089.1
04/10/20149.169.178.898.9
04/11/20148.858.938.668.81
04/14/20148.728.868.598.85
04/15/20148.888.98.78.72
04/16/20148.818.888.758.88
04/17/20148.98.98.748.83
04/22/20148.998.818.94
04/23/20148.9498.888.9
04/24/20148.979.078.869
04/25/20148.9598.768.81
04/28/20148.848.98.728.8
04/29/20148.88.988.788.95
04/30/20148.888.928.768.85
05/02/20148.818.898.778.85
05/05/20148.828.868.78.82
05/06/20148.858.878.728.8
05/07/20148.758.878.728.77
05/08/20148.789.038.789.02
05/09/20148.999.038.888.94
05/12/20148.959.018.898.98
05/13/20148.999.018.99
05/14/20148.989.058.99.02
05/15/201499.078.728.77
05/16/20148.788.928.78.9
05/19/20148.868.98.718.86
05/20/20148.838.968.88.92
05/21/20148.889.078.839.05
05/22/20149.089.139.019.12
05/23/20149.119.199.099.18
05/26/20149.29.39.189.29
05/27/20149.249.389.239.34
05/28/20149.339.429.319.4
05/29/20149.399.419.39.35
05/30/20149.329.439.259.4
06/02/20149.429.479.359.4
06/03/20149.399.469.329.38
06/04/20149.379.439.289.4
06/05/20149.439.79.359.63
06/06/20149.639.979.619.9
06/09/20149.889.999.799.91
06/10/20149.849.919.819.86
06/11/20149.829.869.719.74
06/12/20149.749.829.669.71
06/13/20149.689.789.599.75
06/16/20149.699.759.579.59
06/17/20149.549.69.59.58
06/18/20149.589.649.549.57
06/19/20149.659.89.649.71
06/20/20149.699.789.649.64
06/23/20149.649.679.559.6
06/24/20149.639.669.569.57
06/25/20149.539.589.389.46
06/26/20149.469.489.319.38
06/27/20149.399.489.329.36
06/30/20149.49.419.249.31
07/01/20149.349.499.299.49
07/02/20149.529.549.49.49
07/03/20149.59.669.429.64
07/04/20149.619.659.59.53
07/07/20149.59.559.399.4
07/08/20149.429.439.29.22
07/09/20149.259.379.249.34
07/10/20149.249.248.949.07
07/11/20149.129.28.989.04
07/14/20149.19.168.979.11
07/15/20149.089.158.918.99
07/16/20149.039.198.979.14
07/17/20149.119.138.969
07/18/20148.948.998.888.97
07/21/20148.958.988.868.91
07/22/20148.999.28.949.14
07/23/20149.19.259.089.2
07/24/20149.189.449.139.42
07/25/20149.49.529.49.45
07/28/20149.489.519.39.38
07/29/20149.49.59.329.41
07/30/20149.499.619.459.52
07/31/20149.499.519.179.22
08/01/20149.239.249.019.05
08/04/20149.159.168.999.03
08/05/20149.069.18.868.9
08/06/20148.828.928.668.82
08/07/20148.828.848.618.64
08/08/20148.548.788.518.69
08/11/20148.818.828.648.7
08/12/20148.698.878.658.76
08/13/20148.818.878.788.84
08/14/20148.788.888.718.8
08/15/20148.818.918.678.71
08/18/20148.838.878.768.85
08/19/20148.888.928.838.87
08/20/20148.878.98.88.87
08/21/20148.869.048.829.03
08/22/20149.059.118.928.97
08/25/20149.089.229.059.21
08/26/20149.189.379.189.35
08/27/20149.349.459.299.35
08/28/20149.319.359.179.23
08/29/20149.229.299.19.21
09/01/20149.249.269.129.23
09/02/20149.249.329.229.26
09/03/20149.299.489.279.44
09/04/20149.399.819.379.77
09/05/20149.79.819.659.75
09/08/20149.769.799.639.72
09/09/20149.679.739.569.57
09/10/20149.579.659.489.64
09/11/20149.679.679.549.61
09/12/20149.69.629.549.61
09/15/20149.559.639.529.54
09/16/20149.539.549.459.52
09/17/20149.559.699.549.63
09/18/20149.669.799.649.76
09/19/20149.849.99.729.72
09/22/20149.679.749.619.64
09/23/20149.659.659.59.51
09/24/20149.519.69.49.59
09/25/20149.629.719.59.57
09/26/20149.559.79.519.67
09/29/20149.589.619.349.4
09/30/20149.469.69.449.55
10/01/20149.519.659.519.59
10/02/20149.559.619.239.25
10/03/20149.359.419.29.37
10/06/20149.469.529.399.41
10/07/20149.379.399.29.21
10/08/20149.169.289.19.12
10/09/20149.249.248.979.09
10/10/20149.029.198.999.03
10/13/20148.989.168.989.07
10/14/20149.049.098.859.03
10/15/20149.049.088.658.72
10/16/20148.828.868.298.57
10/17/20148.638.838.528.79
10/20/20148.778.878.668.78
10/21/20148.779.048.729.02
10/22/20149.059.098.919.09
10/23/20149.019.28.959.16
10/24/20149.159.289.119.24
10/27/20149.399.398.969.06
10/28/20149.099.249.079.19
10/29/20148.959.088.748.82
10/30/20148.868.898.518.69
10/31/20148.898.968.768.91
11/03/20148.878.938.758.78
11/04/20148.778.868.568.59
11/05/20148.638.768.538.72
11/06/20148.668.948.598.68
11/07/20148.688.728.48.51
11/10/20148.58.638.448.63
11/11/20148.718.88.658.69
11/12/20148.688.698.468.47
11/13/20148.498.578.358.48
11/14/20148.528.548.48.52
11/17/20148.418.718.398.66
11/18/20148.668.828.638.76
11/19/20148.738.788.598.64
11/20/20148.248.258.148.16
11/21/20148.218.438.198.38
11/24/20148.458.568.418.48
11/25/20148.488.638.478.55
11/26/20148.598.618.468.53
11/27/20148.568.618.58.58
11/28/20148.578.648.528.64
12/01/20148.578.68.478.51
12/02/20148.558.628.58.61
12/03/20148.638.738.68.66
12/04/20148.718.738.318.37
12/05/20148.558.668.498.66
12/08/20148.648.688.568.56
12/09/20148.478.488.298.33
12/10/20148.368.438.188.23
12/11/20148.198.328.148.22
12/12/20148.168.227.937.95
12/15/20147.968.047.727.72
12/16/20147.787.887.457.86
12/17/20147.777.837.647.78
12/18/20147.968.047.868.03
12/19/20148.118.137.797.98
12/22/20147.958.027.847.91
12/23/20147.938.057.838.04
12/24/201488.027.968.02
12/29/20148.018.017.797.97
12/30/20147.957.957.817.86
12/31/20147.827.887.87.85