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

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.7431

CLOSE 5.7425

Low

LOW 4.5

High

HIGH 6.88

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	6.67	6.69	6.54	6.6
01/05/2016	6.87	6.88	6.59	6.64
01/06/2016	6.62	6.62	6.44	6.5
01/07/2016	6.35	6.45	6.29	6.42
01/08/2016	6.45	6.49	6.25	6.27
01/11/2016	6.2	6.38	6.2	6.26
01/12/2016	6.22	6.34	6.13	6.21
01/13/2016	6.26	6.36	6.15	6.21
01/14/2016	6.2	6.2	6.04	6.14
01/15/2016	6.11	6.13	5.87	5.91
01/18/2016	5.89	5.96	5.8	5.81
01/19/2016	5.93	5.97	5.81	5.83
01/20/2016	5.72	5.72	5.55	5.61
01/21/2016	5.62	5.82	5.58	5.76
01/22/2016	5.91	6.03	5.83	5.96
01/25/2016	6.01	6.02	5.73	5.77
01/26/2016	5.66	5.91	5.63	5.91
01/27/2016	5.89	5.92	5.81	5.91
01/28/2016	5.88	5.99	5.67	5.71
01/29/2016	5.81	5.91	5.75	5.9
02/01/2016	5.93	5.96	5.75	5.8
02/02/2016	5.77	5.79	5.53	5.6
02/03/2016	5.6	5.65	5.31	5.48
02/04/2016	5.56	5.79	5.43	5.77
02/05/2016	5.76	5.94	5.67	5.9
02/08/2016	5.99	5.99	5.54	5.57
02/09/2016	5.57	5.72	5.28	5.31
02/10/2016	5.41	5.74	5.37	5.64
02/11/2016	5.55	5.55	5.24	5.24
02/12/2016	5.33	5.5	5.26	5.5
02/15/2016	5.72	5.74	5.56	5.66
02/16/2016	5.74	5.74	5.53	5.61
02/17/2016	5.65	5.85	5.6	5.84
02/18/2016	5.9	5.93	5.61	5.66
02/19/2016	5.64	5.73	5.44	5.54
02/22/2016	5.6	5.76	5.58	5.76
02/23/2016	5.7	5.87	5.59	5.6
02/24/2016	5.57	5.59	5.3	5.34
02/25/2016	5.44	5.54	5.4	5.46
02/26/2016	5.53	5.8	5.52	5.77
02/29/2016	5.68	5.86	5.6	5.86
03/01/2016	5.83	5.93	5.78	5.93
03/02/2016	5.99	6.23	5.97	6.19
03/03/2016	6.21	6.26	6.12	6.22
03/04/2016	6.26	6.32	6.14	6.24
03/07/2016	6.22	6.27	6.02	6.17
03/08/2016	6.08	6.25	6.02	6.1
03/09/2016	6.09	6.17	6.01	6.05
03/10/2016	6.06	6.48	5.97	6.14
03/11/2016	6.3	6.54	6.26	6.52
03/14/2016	6.6	6.67	6.53	6.55
03/15/2016	6.51	6.53	6.31	6.35
03/16/2016	6.35	6.45	6.22	6.31
03/17/2016	6.44	6.45	6.12	6.33
03/18/2016	6.34	6.47	6.23	6.38
03/21/2016	6.32	6.46	6.28	6.3
03/22/2016	6.24	6.26	6.12	6.26
03/23/2016	6.29	6.32	6.1	6.14
03/24/2016	6.09	6.14	5.98	6.01
03/29/2016	6.08	6.13	5.9	5.95
03/30/2016	6.01	6.07	5.95	5.95
03/31/2016	5.91	5.96	5.8	5.84
04/01/2016	5.76	5.9	5.7	5.75
04/04/2016	5.75	5.84	5.69	5.75
04/05/2016	5.59	5.61	5.48	5.5
04/06/2016	5.5	5.62	5.42	5.47
04/07/2016	5.47	5.48	5.3	5.32
04/08/2016	5.32	5.47	5.32	5.41
04/11/2016	5.41	5.56	5.35	5.46
04/12/2016	5.51	5.62	5.38	5.5
04/13/2016	5.61	5.84	5.58	5.84
04/14/2016	5.85	5.92	5.72	5.9
04/15/2016	5.9	5.95	5.84	5.93
04/18/2016	5.81	5.99	5.76	5.96
04/19/2016	5.99	6.06	5.96	6.02
04/20/2016	6.05	6.37	6.01	6.36
04/21/2016	6.4	6.55	6.36	6.49
04/22/2016	6.47	6.57	6.45	6.55
04/25/2016	6.53	6.57	6.37	6.42
04/26/2016	6.42	6.76	6.42	6.76
04/27/2016	6.72	6.8	6.67	6.74
04/28/2016	6.4	6.4	6.13	6.28
04/29/2016	6.15	6.22	5.94	5.98
05/02/2016	6	6.02	5.89	5.94
05/03/2016	5.93	5.94	5.68	5.72
05/04/2016	5.69	5.76	5.58	5.59
05/05/2016	5.62	5.69	5.51	5.55
05/06/2016	5.54	5.72	5.47	5.63
05/09/2016	5.71	5.74	5.5	5.53
05/10/2016	5.61	5.7	5.58	5.63
05/11/2016	5.64	5.66	5.44	5.51
05/12/2016	5.48	5.61	5.42	5.48
05/13/2016	5.44	5.57	5.39	5.51
05/16/2016	5.47	5.55	5.43	5.54
05/17/2016	5.59	5.73	5.55	5.61
05/18/2016	5.58	5.7	5.54	5.65
05/19/2016	5.65	5.75	5.57	5.57
05/20/2016	5.61	5.66	5.58	5.63
05/23/2016	5.63	5.68	5.54	5.55
05/24/2016	5.54	5.81	5.52	5.79
05/25/2016	5.85	6.14	5.84	6.09
05/26/2016	6	6.06	5.94	6.04
05/27/2016	6.01	6.12	6	6.06
05/30/2016	6.07	6.1	6.01	6.07
05/31/2016	6.08	6.11	5.91	5.96
06/01/2016	5.96	5.98	5.79	5.84
06/02/2016	5.83	6.04	5.83	5.84
06/03/2016	5.87	5.9	5.64	5.71
06/06/2016	5.7	5.81	5.67	5.73
06/07/2016	5.76	5.83	5.7	5.74
06/08/2016	5.72	5.72	5.59	5.63
06/09/2016	5.6	5.66	5.56	5.57
06/10/2016	5.55	5.55	5.33	5.34
06/13/2016	5.28	5.29	5.13	5.15
06/14/2016	5.12	5.18	5.01	5.04
06/15/2016	5.1	5.23	5.07	5.13
06/16/2016	5.04	5.18	5.01	5.17
06/17/2016	5.28	5.42	5.27	5.4
06/20/2016	5.59	5.63	5.49	5.56
06/21/2016	5.53	5.61	5.52	5.58
06/22/2016	5.63	5.69	5.54	5.63
06/23/2016	5.65	5.8	5.57	5.78
06/24/2016	4.5	5.15	4.5	4.84
06/27/2016	5.14	5.15	4.67	4.76
06/28/2016	4.91	4.99	4.83	4.85
06/29/2016	4.96	5.03	4.93	5.02
06/30/2016	5.03	5.12	4.9	5.06
07/01/2016	5.12	5.19	4.98	5.12
07/04/2016	5.14	5.17	5.03	5.1
07/05/2016	5.05	5.11	4.96	4.98
07/06/2016	4.85	4.92	4.74	4.81
07/07/2016	4.85	4.92	4.8	4.85
07/08/2016	4.83	5.09	4.79	5.01
07/11/2016	5.05	5.09	4.92	5.06
07/12/2016	5.06	5.29	5.03	5.28
07/13/2016	5.24	5.41	5.14	5.24
07/14/2016	5.32	5.4	5.28	5.35
07/15/2016	5.34	5.44	5.24	5.35
07/18/2016	5.3	5.35	5.1	5.2
07/19/2016	5.17	5.27	5.1	5.15
07/20/2016	5.2	5.24	5.14	5.2
07/21/2016	5.2	5.3	5.16	5.25
07/22/2016	5.22	5.29	5.2	5.25
07/25/2016	5.24	5.28	5.14	5.18
07/26/2016	5.16	5.18	5.04	5.13
07/27/2016	5.14	5.28	5.14	5.22
07/28/2016	5.2	5.23	5.03	5.04
07/29/2016	5.22	5.29	5.12	5.23
08/01/2016	5.26	5.3	4.98	5.03
08/02/2016	5	5	4.76	4.79
08/03/2016	4.83	4.88	4.76	4.84
08/04/2016	4.88	5.02	4.87	4.96
08/05/2016	5	5.09	4.96	5.09
08/08/2016	5.12	5.2	5.11	5.12
08/09/2016	5.13	5.23	5.09	5.22
08/10/2016	5.18	5.3	5.17	5.28
08/11/2016	5.3	5.32	5.23	5.3
08/12/2016	5.29	5.34	5.27	5.27
08/15/2016	5.27	5.31	5.25	5.29
08/16/2016	5.27	5.31	5.23	5.27
08/17/2016	5.31	5.32	5.17	5.18
08/18/2016	5.23	5.24	5.13	5.2
08/19/2016	5.19	5.19	5.04	5.09
08/22/2016	5.09	5.18	5.08	5.13
08/23/2016	5.14	5.26	5.14	5.23
08/24/2016	5.26	5.41	5.22	5.41
08/25/2016	5.36	5.4	5.32	5.34
08/26/2016	5.34	5.44	5.33	5.43
08/29/2016	5.4	5.46	5.37	5.41
08/30/2016	5.42	5.53	5.41	5.52
08/31/2016	5.5	5.63	5.49	5.58
09/01/2016	5.58	5.73	5.56	5.6
09/02/2016	5.62	5.7	5.52	5.69
09/05/2016	5.69	5.74	5.64	5.7
09/06/2016	5.73	5.74	5.59	5.59
09/07/2016	5.63	5.68	5.55	5.66
09/08/2016	5.66	5.77	5.61	5.75
09/09/2016	5.74	5.84	5.69	5.7
09/12/2016	5.57	5.6	5.47	5.56
09/13/2016	5.57	5.61	5.43	5.43
09/14/2016	5.43	5.44	5.35	5.37
09/15/2016	5.39	5.44	5.28	5.33
09/16/2016	5.3	5.32	5.22	5.23
09/19/2016	5.31	5.32	5.25	5.26
09/20/2016	5.23	5.28	5.2	5.22
09/21/2016	5.37	5.42	5.32	5.37
09/22/2016	5.43	5.55	5.39	5.52
09/23/2016	5.48	5.51	5.41	5.49
09/26/2016	5.43	5.43	5.25	5.31
09/27/2016	5.4	5.4	5.24	5.3
09/28/2016	5.33	5.42	5.32	5.34
09/29/2016	5.4	5.43	5.33	5.35
09/30/2016	5.2	5.39	5.1	5.38
10/03/2016	5.28	5.35	5.24	5.29
10/04/2016	5.31	5.35	5.25	5.31
10/05/2016	5.26	5.44	5.25	5.42
10/06/2016	5.45	5.55	5.44	5.46
10/07/2016	5.49	5.52	5.36	5.43
10/10/2016	5.41	5.48	5.34	5.47
10/11/2016	5.46	5.64	5.42	5.63
10/12/2016	5.64	5.74	5.62	5.65
10/13/2016	5.6	5.6	5.47	5.54
10/14/2016	5.58	5.75	5.57	5.7
10/17/2016	5.68	5.78	5.67	5.72
10/18/2016	5.79	5.93	5.76	5.9
10/19/2016	5.93	6.02	5.85	6.01
10/20/2016	6.06	6.23	6.04	6.2
10/21/2016	6.2	6.25	6.11	6.17
10/24/2016	6.25	6.41	6.23	6.37
10/25/2016	6.38	6.38	6.26	6.3
10/26/2016	6.32	6.43	6.32	6.43
10/27/2016	6.48	6.61	6.41	6.61
10/28/2016	6.6	6.61	6.5	6.59
10/31/2016	6.5	6.6	6.49	6.58
11/01/2016	6.62	6.65	6.42	6.44
11/02/2016	6.35	6.35	6.18	6.18
11/03/2016	6.2	6.34	6.18	6.26
11/04/2016	6.22	6.24	6.13	6.2
11/07/2016	6.41	6.44	6.35	6.39
11/08/2016	6.44	6.53	6.39	6.49
11/09/2016	5.91	6.12	5.85	6.12
11/10/2016	6.18	6.28	5.98	6.05
11/11/2016	6.11	6.13	5.88	5.91
11/14/2016	5.97	6.03	5.82	5.93
11/15/2016	5.93	6.02	5.84	6
11/16/2016	6.04	6.11	5.91	5.97
11/17/2016	5.92	6.04	5.9	6.03
11/18/2016	6.07	6.08	5.86	5.86
11/21/2016	5.86	5.87	5.79	5.85
11/22/2016	5.9	5.93	5.85	5.88
11/23/2016	5.88	5.89	5.75	5.85
11/24/2016	5.81	5.87	5.78	5.82
11/25/2016	5.8	5.8	5.73	5.77
11/28/2016	5.75	5.78	5.69	5.73
11/29/2016	5.69	5.82	5.69	5.78
11/30/2016	5.77	5.86	5.75	5.83
12/01/2016	5.82	5.89	5.79	5.87
12/02/2016	5.8	5.85	5.75	5.79
12/05/2016	5.7	5.92	5.67	5.85
12/06/2016	5.87	6.15	5.84	6.12
12/07/2016	6.18	6.26	6.14	6.2
12/08/2016	6.22	6.58	6.19	6.48
12/09/2016	6.45	6.48	6.34	6.41
12/12/2016	6.4	6.47	6.35	6.37
12/13/2016	6.33	6.48	6.25	6.47
12/14/2016	6.44	6.49	6.37	6.37
12/15/2016	6.4	6.55	6.39	6.53
12/16/2016	6.52	6.61	6.46	6.55
12/19/2016	6.53	6.55	6.45	6.47
12/20/2016	6.45	6.56	6.43	6.52
12/21/2016	6.5	6.55	6.36	6.46
12/22/2016	6.42	6.49	6.41	6.44
12/23/2016	6.49	6.53	6.43	6.46
12/27/2016	6.42	6.46	6.4	6.44
12/28/2016	6.45	6.46	6.37	6.41
12/29/2016	6.33	6.4	6.33	6.38
12/30/2016	6.37	6.41	6.33	6.41

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High