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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4397
CLOSE 8.4339

Low

LOW 6.7

High

HIGH 9.77
DATEOPENHIGHLOWCLOSE
01/02/201588.037.857.92
01/05/20157.867.927.557.57
01/06/20157.637.687.457.45
01/07/20157.537.657.447.47
01/08/20157.617.687.357.56
01/09/20157.57.557.237.32
01/12/20157.417.447.257.38
01/13/20157.377.557.357.48
01/14/20157.387.597.347.4
01/15/20157.497.567.217.49
01/16/20157.457.567.427.53
01/19/20157.597.717.497.65
01/20/20157.747.877.77.82
01/21/20157.867.97.667.86
01/22/20157.918.067.837.98
01/23/20158.088.147.897.99
01/26/20157.948.067.858.01
01/27/20157.9787.797.9
01/28/20157.937.967.567.61
01/29/20157.67.77.487.61
01/30/20157.697.77.527.6
02/02/20157.627.647.397.64
02/03/20157.737.977.717.93
02/04/20158.18.318.068.16
02/05/20158.088.147.958.13
02/06/20158.168.268.088.24
02/09/20158.128.157.928
02/10/20158.048.288.1
02/11/20158.048.127.988.04
02/12/201588.297.978.24
02/13/20158.328.568.288.5
02/16/20158.478.628.418.44
02/17/20158.418.628.328.55
02/18/20158.628.748.618.74
02/19/20158.78.88.618.79
02/20/20158.758.898.658.78
02/23/20158.938.958.788.87
02/24/20158.938.958.88.86
02/25/20158.828.878.768.8
02/26/20158.768.948.768.91
02/27/20158.888.988.868.98
03/02/20158.989.058.98.97
03/03/20158.999.018.798.83
03/04/20158.868.928.758.89
03/05/20158.9298.888.97
03/06/20158.989.068.939.03
03/09/20158.959.018.888.99
03/10/20158.999.018.88.9
03/11/20158.959.038.889.02
03/12/20159.029.1299.09
03/13/20159.139.169.049.13
03/16/20159.169.259.139.18
03/17/20159.189.299.08
03/18/20159.099.118.929.02
03/19/20159.039.159.019.07
03/20/20159.079.439.049.37
03/23/20159.319.459.299.41
03/24/20159.389.69.389.56
03/25/20159.539.599.439.49
03/26/20159.469.519.349.5
03/27/20159.529.559.429.43
03/30/20159.49.469.359.41
03/31/20159.379.499.339.41
04/01/20159.379.599.349.59
04/02/20159.599.689.559.66
04/07/20159.79.779.699.73
04/08/20159.719.759.549.59
04/09/20159.659.679.579.64
04/10/20159.679.679.489.56
04/13/20159.569.739.549.71
04/14/20159.669.749.499.56
04/15/20159.69.719.579.66
04/16/20159.689.689.399.43
04/17/20159.49.459.139.2
04/20/20159.199.29.119.18
04/21/20159.189.349.159.27
04/22/20159.319.369.159.29
04/23/20159.339.379.169.37
04/24/20159.389.539.289.37
04/27/20159.429.579.249.51
04/28/20159.529.529.49.45
04/29/20159.399.49.089.1
04/30/20159.069.118.979
05/04/201599.118.899.04
05/05/20159.039.158.88.82
05/06/20158.8498.838.95
05/07/20158.939.058.89
05/08/20159.069.139.019.13
05/11/20159.139.149.039.09
05/12/20159.019.078.969.04
05/13/20159.069.1799.03
05/14/20159.049.28.959.16
05/15/20159.29.229.029.07
05/18/20159.069.088.919.03
05/19/20159.099.239.089.21
05/20/20159.199.339.179.31
05/21/20159.269.329.29.32
05/22/20159.329.349.279.29
05/25/20159.119.29.039.1
05/26/20159.049.118.949
05/27/20159.049.218.999.17
05/28/20159.129.169.019.09
05/29/20159.099.148.968.99
06/01/20159.029.098.938.99
06/02/20159.069.168.919.07
06/03/20159.139.239.059.15
06/04/20159.069.218.979.07
06/05/20158.999.048.98.99
06/08/20158.878.968.828.82
06/09/20158.818.878.678.85
06/10/20158.789.078.749.03
06/11/201599.158.989.09
06/12/20159.069.148.99.03
06/15/20158.878.958.778.85
06/16/20158.798.938.78.91
06/17/20158.938.988.828.84
06/18/20158.798.928.698.91
06/19/20158.939.098.919.03
06/22/20159.29.439.189.4
06/23/20159.459.489.379.39
06/24/20159.439.439.229.33
06/25/20159.39.469.229.32
06/26/20159.39.469.239.39
06/29/20158.6198.518.82
06/30/20158.818.978.748.79
07/01/20158.899.098.818.96
07/02/20158.9698.828.84
07/03/20158.848.868.738.84
07/06/20158.648.718.58.55
07/07/20158.588.598.348.35
07/08/20158.388.528.328.46
07/09/20158.58.788.498.72
07/10/20158.949.088.99.02
07/13/20159.29.299.119.23
07/14/20159.199.289.149.28
07/15/20159.289.39.219.27
07/16/20159.269.399.269.37
07/17/20159.49.49.39.35
07/20/20159.349.469.349.4
07/21/20159.419.449.319.35
07/22/20159.299.459.269.4
07/23/20159.459.459.369.39
07/24/20159.359.49.279.3
07/27/20159.239.259.129.14
07/28/20159.169.319.159.3
07/29/20159.329.349.219.3
07/30/20159.339.359.169.27
07/31/20159.299.39.029.21
08/03/20159.169.319.159.28
08/04/20159.289.289.079.12
08/05/20159.189.289.129.25
08/06/20159.239.39.219.27
08/07/20159.299.39.219.27
08/10/20159.39.399.249.37
08/11/20159.349.399.259.27
08/12/20159.29.218.979.02
08/13/20159.119.189.059.06
08/14/20159.049.138.959.01
08/17/20159.099.148.899.02
08/18/201599.058.918.97
08/19/20158.918.978.88.8
08/20/20158.778.818.578.61
08/21/20158.58.648.348.34
08/24/20158.18.197.77.93
08/25/20158.048.37.988.23
08/26/20158.148.228.018.09
08/27/20158.328.48.268.34
08/28/20158.358.388.248.36
08/31/20158.318.338.218.26
09/01/20158.158.177.927.99
09/02/20158.028.17.897.97
09/03/20158.038.147.978.06
09/04/20157.957.987.787.87
09/07/20157.917.977.847.84
09/08/20157.888.017.877.88
09/09/20158.078.198.018.03
09/10/20157.9887.857.87
09/11/20157.927.937.767.8
09/14/20157.847.897.727.77
09/15/20157.777.897.77.84
09/16/20157.97.997.887.99
09/17/20157.978.097.978.05
09/18/20157.957.967.697.71
09/21/20157.687.797.667.72
09/22/20157.727.727.467.5
09/23/20157.477.597.417.41
09/24/20157.417.57.287.33
09/25/20157.457.567.417.5
09/28/20157.497.577.327.36
09/29/20157.287.577.267.5
09/30/20157.657.687.577.58
10/01/20157.697.77.577.59
10/02/20157.627.637.387.51
10/05/20157.617.687.537.63
10/06/20157.657.747.577.71
10/07/20157.798.027.737.91
10/08/20157.877.957.837.89
10/09/20157.978.17.958.09
10/12/20158.088.158.028.06
10/13/20158.028.027.887.89
10/14/20157.867.927.797.82
10/15/20157.897.977.887.93
10/16/20157.988.067.948.04
10/19/20158.058.127.947.98
10/20/20157.9887.857.93
10/21/20157.9687.857.94
10/22/20157.918.187.98.12
10/23/20158.28.288.098.11
10/26/20158.18.218.068.14
10/27/20158.138.148.018.04
10/28/20158.048.228.038.19
10/29/20158.278.278.018.12
10/30/20157.87.917.727.84
11/02/20157.87.917.787.86
11/03/20157.857.927.827.91
11/04/20157.948.057.897.93
11/05/20157.937.957.747.77
11/06/20157.778.017.777.94
11/09/20157.958.017.887.88
11/10/20157.897.957.787.81
11/11/20157.817.937.797.82
11/12/20157.797.827.537.54
11/13/20157.527.627.467.57
11/16/20157.487.637.477.56
11/17/20157.637.737.627.7
11/18/20157.687.727.657.68
11/19/20157.757.97.757.81
11/20/20157.847.877.717.74
11/23/20157.727.827.677.78
11/24/20157.747.767.637.76
11/25/20157.767.87.637.76
11/26/20157.767.917.77.87
11/27/20157.857.937.817.82
11/30/20157.817.917.777.86
12/01/20157.897.947.837.86
12/02/20157.837.887.647.66
12/03/20157.657.697.387.42
12/04/20157.357.437.247.38
12/07/20157.447.457.297.31
12/08/20157.287.297.117.15
12/09/20157.157.257.037.17
12/10/20157.127.247.077.17
12/11/20157.157.196.986.99
12/14/20157.037.086.86.8
12/15/20156.826.996.816.93
12/16/20157.027.066.887
12/17/20157.157.237.097.13
12/18/20157.067.136.957.04
12/21/20156.96.946.716.71
12/22/20156.796.816.76.75
12/23/20156.846.986.816.93
12/24/20156.967.026.96.94
12/28/20156.9676.836.86
12/29/20156.896.96.826.87
12/30/20156.856.896.86.84
12/31/20156.856.856.726.74