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

2018 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 6.0311

CLOSE 6.0168

Low

LOW 4.48

High

HIGH 7.73

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	7.14	7.17	7.05	7.08
01/03/2018	7.11	7.12	7.06	7.09
01/04/2018	7.11	7.27	7.1	7.22
01/05/2018	7.26	7.28	7.2	7.25
01/08/2018	7.27	7.29	7.22	7.24
01/09/2018	7.23	7.28	7.22	7.26
01/10/2018	7.28	7.38	7.26	7.35
01/11/2018	7.35	7.45	7.3	7.34
01/12/2018	7.39	7.45	7.36	7.45
01/15/2018	7.47	7.52	7.43	7.48
01/16/2018	7.48	7.51	7.44	7.48
01/17/2018	7.4	7.46	7.33	7.4
01/18/2018	7.42	7.43	7.35	7.38
01/19/2018	7.38	7.45	7.35	7.4
01/22/2018	7.42	7.54	7.38	7.5
01/23/2018	7.53	7.57	7.45	7.49
01/24/2018	7.48	7.53	7.46	7.48
01/25/2018	7.48	7.6	7.48	7.6
01/26/2018	7.59	7.65	7.57	7.63
01/29/2018	7.66	7.67	7.59	7.64
01/30/2018	7.59	7.62	7.51	7.56
01/31/2018	7.57	7.63	7.51	7.57
02/01/2018	7.68	7.73	7.42	7.46
02/02/2018	7.45	7.47	7.29	7.35
02/05/2018	7.29	7.32	7.21	7.26
02/06/2018	7.1	7.23	7.03	7.09
02/07/2018	7.2	7.27	7.09	7.23
02/08/2018	7.19	7.29	7.1	7.13
02/09/2018	7.07	7.1	6.93	7.01
02/12/2018	7.08	7.15	7.05	7.1
02/13/2018	7.1	7.12	6.98	7
02/14/2018	7.06	7.08	6.92	6.97
02/15/2018	7.06	7.14	6.97	6.99
02/16/2018	7.06	7.08	6.97	7.06
02/19/2018	7.09	7.12	7.02	7.02
02/20/2018	7.01	7.07	6.98	7.03
02/21/2018	7.01	7.03	6.94	6.97
02/22/2018	6.93	6.98	6.85	6.97
02/23/2018	6.97	6.97	6.89	6.91
02/26/2018	6.95	6.96	6.9	6.96
02/27/2018	6.98	7	6.92	6.95
02/28/2018	6.91	6.94	6.87	6.89
03/01/2018	6.85	6.88	6.78	6.79
03/02/2018	6.75	6.75	6.64	6.64
03/05/2018	6.61	6.67	6.57	6.61
03/06/2018	6.67	6.76	6.65	6.65
03/07/2018	6.63	6.65	6.6	6.63
03/08/2018	6.66	6.72	6.62	6.65
03/09/2018	6.67	6.7	6.64	6.65
03/12/2018	6.69	6.7	6.64	6.67
03/13/2018	6.67	6.76	6.65	6.67
03/14/2018	6.67	6.7	6.55	6.57
03/15/2018	6.59	6.6	6.51	6.53
03/16/2018	6.56	6.68	6.52	6.65
03/19/2018	6.63	6.65	6.53	6.55
03/20/2018	6.57	6.62	6.55	6.6
03/21/2018	6.64	6.66	6.5	6.53
03/22/2018	6.5	6.6	6.38	6.45
03/23/2018	6.33	6.38	6.25	6.27
03/26/2018	6.3	6.32	6.23	6.26
03/27/2018	6.37	6.37	6.26	6.29
03/28/2018	6.22	6.34	6.21	6.34
03/29/2018	6.36	6.49	6.35	6.43
04/03/2018	6.38	6.42	6.32	6.37
04/04/2018	6.36	6.37	6.25	6.35
04/05/2018	6.43	6.55	6.42	6.51
04/06/2018	6.35	6.41	6.32	6.35
04/09/2018	6.4	6.47	6.38	6.43
04/10/2018	6.48	6.5	6.41	6.42
04/11/2018	6.41	6.43	6.34	6.35
04/12/2018	6.35	6.37	6.32	6.33
04/13/2018	6.35	6.5	6.34	6.41
04/16/2018	6.41	6.45	6.4	6.42
04/17/2018	6.43	6.49	6.4	6.4
04/18/2018	6.41	6.51	6.38	6.49
04/19/2018	6.48	6.54	6.48	6.52
04/20/2018	6.52	6.59	6.5	6.58
04/23/2018	6.59	6.59	6.54	6.58
04/24/2018	6.59	6.59	6.51	6.58
04/25/2018	6.54	6.55	6.47	6.55
04/26/2018	6.54	6.59	6.5	6.54
04/27/2018	6.6	6.74	6.58	6.69
04/30/2018	6.68	6.75	6.68	6.73
05/02/2018	6.72	6.78	6.72	6.77
05/03/2018	6.76	6.76	6.64	6.67
05/04/2018	6.68	6.75	6.63	6.74
05/07/2018	6.77	6.81	6.75	6.79
05/08/2018	6.79	6.82	6.73	6.76
05/09/2018	6.77	6.81	6.74	6.81
05/10/2018	6.82	6.85	6.79	6.85
05/11/2018	6.85	6.89	6.84	6.85
05/14/2018	6.85	6.89	6.8	6.83
05/15/2018	6.83	6.86	6.67	6.73
05/16/2018	6.71	6.74	6.56	6.62
05/17/2018	6.64	6.71	6.61	6.71
05/18/2018	6.7	6.71	6.55	6.58
05/21/2018	6.61	6.62	6.49	6.51
05/22/2018	6.53	6.65	6.51	6.62
05/23/2018	6.57	6.57	6.39	6.47
05/24/2018	6.48	6.52	6.35	6.39
05/25/2018	6.41	6.42	6.12	6.21
05/28/2018	6.31	6.34	6.09	6.13
05/29/2018	6.07	6.09	5.85	5.88
05/30/2018	5.95	6.02	5.83	5.92
05/31/2018	5.98	6.07	5.78	5.84
06/01/2018	5.97	6.07	5.89	6.02
06/04/2018	6.09	6.15	6.02	6.06
06/05/2018	6.04	6.08	5.91	5.92
06/06/2018	5.92	6	5.85	5.99
06/07/2018	6.05	6.19	6.05	6.11
06/08/2018	6.04	6.08	6	6.08
06/11/2018	6.18	6.23	6.1	6.21
06/12/2018	6.25	6.27	6.19	6.19
06/13/2018	6.18	6.21	6.1	6.1
06/14/2018	6.08	6.11	6.03	6.09
06/15/2018	6.1	6.11	5.91	5.98
06/18/2018	5.95	6.02	5.91	5.92
06/19/2018	5.85	5.99	5.8	5.96
06/20/2018	6.02	6.08	6	6.01
06/21/2018	6.05	6.08	5.91	5.97
06/22/2018	6.01	6.08	5.98	6.06
06/25/2018	6	6.04	5.95	5.96
06/26/2018	6	6.04	5.92	6.01
06/27/2018	6.01	6.02	5.89	5.97
06/28/2018	5.92	6.01	5.91	5.97
06/29/2018	6.05	6.16	6.04	6.07
07/02/2018	5.98	5.99	5.88	5.95
07/03/2018	5.98	6.06	5.92	6.02
07/04/2018	6	6.16	6	6.14
07/05/2018	6.16	6.36	6.16	6.31
07/06/2018	6.36	6.41	6.3	6.37
07/09/2018	6.4	6.44	6.36	6.37
07/10/2018	6.35	6.35	6.18	6.21
07/11/2018	6.14	6.16	6.05	6.05
07/12/2018	6.08	6.09	5.98	6.06
07/13/2018	6.08	6.08	5.99	6.03
07/16/2018	6.01	6.06	5.97	5.99
07/17/2018	6	6.05	5.92	5.94
07/18/2018	5.92	6	5.87	6
07/19/2018	6	6.07	5.95	5.98
07/20/2018	5.95	6	5.92	5.97
07/23/2018	5.94	6.04	5.92	6.03
07/24/2018	6.08	6.2	6.08	6.16
07/25/2018	6.16	6.16	6.03	6.05
07/26/2018	6.07	6.17	6.07	6.12
07/27/2018	6.19	6.33	6.16	6.2
07/30/2018	6.17	6.26	6.15	6.23
07/31/2018	6.21	6.33	6.21	6.29
08/01/2018	6.29	6.33	6.2	6.22
08/02/2018	6.19	6.19	6.02	6.05
08/03/2018	6.05	6.11	6.01	6.06
08/06/2018	6.07	6.1	6.01	6.04
08/07/2018	6.06	6.09	6.03	6.04
08/08/2018	6.03	6.05	5.97	6
08/09/2018	6	6.01	5.92	5.95
08/10/2018	5.82	5.83	5.6	5.64
08/13/2018	5.48	5.53	5.4	5.46
08/14/2018	5.48	5.57	5.39	5.45
08/15/2018	5.48	5.53	5.34	5.4
08/16/2018	5.47	5.52	5.41	5.49
08/17/2018	5.51	5.51	5.38	5.44
08/20/2018	5.47	5.51	5.39	5.42
08/21/2018	5.4	5.54	5.39	5.5
08/22/2018	5.49	5.58	5.48	5.55
08/23/2018	5.57	5.6	5.52	5.52
08/24/2018	5.5	5.57	5.5	5.53
08/27/2018	5.55	5.59	5.51	5.57
08/28/2018	5.59	5.61	5.49	5.49
08/29/2018	5.51	5.55	5.46	5.53
08/30/2018	5.5	5.51	5.38	5.38
08/31/2018	5.39	5.41	5.35	5.37
09/03/2018	5.37	5.4	5.33	5.35
09/04/2018	5.35	5.42	5.3	5.37
09/05/2018	5.35	5.43	5.3	5.36
09/06/2018	5.32	5.32	5.22	5.23
09/07/2018	5.23	5.26	5.12	5.18
09/10/2018	5.17	5.28	5.15	5.2
09/11/2018	5.23	5.26	5.16	5.21
09/12/2018	5.21	5.22	5.14	5.22
09/13/2018	5.21	5.46	5.21	5.44
09/14/2018	5.48	5.48	5.38	5.45
09/17/2018	5.43	5.53	5.43	5.5
09/18/2018	5.5	5.51	5.44	5.49
09/19/2018	5.51	5.61	5.48	5.6
09/20/2018	5.62	5.76	5.62	5.68
09/21/2018	5.74	5.79	5.61	5.64
09/24/2018	5.6	5.64	5.57	5.59
09/25/2018	5.63	5.68	5.6	5.6
09/26/2018	5.6	5.62	5.56	5.58
09/27/2018	5.54	5.61	5.46	5.61
09/28/2018	5.55	5.55	5.38	5.49
10/01/2018	5.48	5.61	5.47	5.52
10/02/2018	5.46	5.47	5.37	5.37
10/03/2018	5.43	5.44	5.34	5.34
10/04/2018	5.35	5.4	5.29	5.3
10/05/2018	5.3	5.31	5.25	5.26
10/08/2018	5.2	5.24	5.1	5.22
10/09/2018	5.24	5.3	5.18	5.3
10/10/2018	5.26	5.36	5.25	5.29
10/11/2018	5.19	5.36	5.18	5.29
10/12/2018	5.37	5.39	5.26	5.26
10/15/2018	5.25	5.34	5.23	5.32
10/16/2018	5.35	5.38	5.3	5.36
10/17/2018	5.38	5.41	5.28	5.3
10/18/2018	5.28	5.34	5.09	5.16
10/19/2018	5.13	5.25	5.02	5.21
10/22/2018	5.29	5.32	5.09	5.1
10/23/2018	5.02	5.12	5.01	5.07
10/24/2018	5.08	5.08	4.96	4.96
10/25/2018	4.99	5.13	4.97	5.11
10/26/2018	5.07	5.09	5.01	5.09
10/29/2018	5.17	5.2	5.08	5.13
10/30/2018	5.2	5.23	4.97	4.97
10/31/2018	5.02	5.02	4.87	4.89
11/01/2018	4.89	5.04	4.88	5.03
11/02/2018	5.09	5.19	5.08	5.16
11/05/2018	5.17	5.26	5.17	5.21
11/06/2018	5.2	5.21	5.1	5.16
11/07/2018	5.4	5.4	5.24	5.24
11/08/2018	5.27	5.29	5.2	5.22
11/09/2018	5.05	5.05	4.85	4.91
11/12/2018	5.03	5.05	4.9	4.91
11/13/2018	4.93	5.01	4.93	5
11/14/2018	4.97	5.03	4.95	4.97
11/15/2018	4.99	5.03	4.91	4.98
11/16/2018	5	5.01	4.91	4.91
11/19/2018	4.92	4.98	4.9	4.91
11/20/2018	4.9	4.9	4.82	4.85
11/21/2018	4.88	4.96	4.87	4.94
11/22/2018	4.9	4.94	4.87	4.91
11/23/2018	4.92	4.96	4.89	4.92
11/26/2018	4.96	5.1	4.95	5.09
11/27/2018	5.02	5.06	4.86	4.92
11/28/2018	4.93	5.01	4.93	4.98
11/29/2018	5.03	5.07	4.98	4.99
11/30/2018	5	5.02	4.95	5.02
12/03/2018	5.1	5.16	5.09	5.09
12/04/2018	5.06	5.07	4.93	4.93
12/05/2018	4.89	4.9	4.81	4.87
12/06/2018	4.81	4.84	4.66	4.69
12/07/2018	4.72	4.78	4.69	4.69
12/10/2018	4.68	4.71	4.57	4.58
12/11/2018	4.6	4.62	4.53	4.54
12/12/2018	4.52	4.68	4.52	4.65
12/13/2018	4.71	4.81	4.67	4.74
12/14/2018	4.7	4.72	4.6	4.71
12/17/2018	4.74	4.76	4.69	4.71
12/18/2018	4.7	4.76	4.67	4.68
12/19/2018	4.71	4.78	4.7	4.73
12/20/2018	4.65	4.72	4.62	4.65
12/21/2018	4.63	4.66	4.53	4.62
12/24/2018	4.57	4.6	4.54	4.56
12/27/2018	4.6	4.64	4.48	4.55
12/28/2018	4.56	4.65	4.55	4.64
12/31/2018	4.64	4.66	4.62	4.64

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High