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

2023 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 7.0809

CLOSE 7.0907

Low

LOW 5.67

High

HIGH 8.73

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	5.69	5.79	5.67	5.78
01/03/2023	5.76	5.9	5.74	5.87
01/04/2023	5.9	6.1	5.9	6.1
01/05/2023	6.07	6.17	6.04	6.15
01/06/2023	6.17	6.23	6.16	6.21
01/09/2023	6.21	6.29	6.2	6.28
01/10/2023	6.25	6.33	6.24	6.31
01/11/2023	6.33	6.33	6.25	6.27
01/12/2023	6.3	6.36	6.25	6.32
01/13/2023	6.34	6.41	6.29	6.36
01/16/2023	6.37	6.41	6.34	6.4
01/17/2023	6.4	6.45	6.39	6.42
01/18/2023	6.4	6.49	6.4	6.44
01/19/2023	6.39	6.41	6.19	6.31
01/20/2023	6.37	6.4	6.32	6.37
01/23/2023	6.39	6.51	6.34	6.45
01/24/2023	6.46	6.51	6.35	6.43
01/25/2023	6.36	6.38	6.26	6.29
01/26/2023	6.33	6.45	6.33	6.42
01/27/2023	6.45	6.51	6.4	6.43
01/30/2023	6.41	6.47	6.37	6.44
01/31/2023	6.46	6.48	6.38	6.46
02/01/2023	6.5	6.79	6.48	6.77
02/02/2023	6.72	6.96	6.7	6.8
02/03/2023	6.78	6.93	6.77	6.91
02/06/2023	6.84	6.85	6.77	6.79
02/07/2023	6.81	6.85	6.74	6.78
02/08/2023	6.82	6.82	6.72	6.75
02/09/2023	6.8	6.83	6.65	6.8
02/10/2023	6.78	6.82	6.7	6.74
02/13/2023	6.75	6.84	6.75	6.83
02/14/2023	6.85	6.96	6.81	6.88
02/15/2023	6.86	6.9	6.81	6.88
02/16/2023	6.92	7.02	6.91	7.01
02/17/2023	6.95	7.02	6.93	6.98
02/20/2023	7	7.02	6.96	6.97
02/21/2023	6.96	6.99	6.84	6.97
02/22/2023	6.92	6.95	6.88	6.95
02/23/2023	6.96	7.05	6.96	7.03
02/24/2023	7.04	7.11	7.02	7.03
02/27/2023	7.07	7.22	7.06	7.19
02/28/2023	7.15	7.45	7.13	7.37
03/01/2023	7.41	7.43	7.2	7.23
03/02/2023	7.21	7.26	7.14	7.26
03/03/2023	7.28	7.39	7.26	7.38
03/06/2023	7.4	7.45	7.37	7.45
03/07/2023	7.45	7.56	7.29	7.29
03/08/2023	7.25	7.35	7.18	7.32
03/09/2023	7.3	7.33	7.28	7.3
03/10/2023	7.04	7.1	6.94	7.05
03/13/2023	7.05	7.05	6.37	6.47
03/14/2023	6.43	6.73	6.37	6.69
03/15/2023	6.68	6.69	5.93	6.05
03/16/2023	6.39	6.4	6.04	6.25
03/17/2023	6.28	6.41	5.97	6.04
03/20/2023	5.99	6.33	5.74	6.23
03/21/2023	6.36	6.63	6.36	6.57
03/22/2023	6.54	6.75	6.49	6.59
03/23/2023	6.45	6.58	6.37	6.41
03/24/2023	6.35	6.35	6.02	6.13
03/27/2023	6.25	6.33	6.12	6.26
03/28/2023	6.35	6.4	6.24	6.34
03/29/2023	6.38	6.5	6.36	6.48
03/30/2023	6.6	6.69	6.55	6.62
03/31/2023	6.66	6.7	6.54	6.57
04/03/2023	6.28	6.42	6.27	6.28
04/04/2023	6.29	6.51	6.29	6.39
04/05/2023	6.41	6.49	6.38	6.46
04/06/2023	6.5	6.6	6.49	6.58
04/11/2023	6.62	6.69	6.48	6.48
04/12/2023	6.49	6.68	6.49	6.6
04/13/2023	6.6	6.66	6.59	6.63
04/14/2023	6.65	6.81	6.62	6.81
04/17/2023	6.83	6.86	6.68	6.71
04/18/2023	6.78	6.93	6.77	6.86
04/19/2023	6.85	6.94	6.82	6.92
04/20/2023	6.99	7.05	6.76	6.81
04/21/2023	6.75	6.78	6.68	6.78
04/24/2023	6.73	6.84	6.7	6.81
04/25/2023	6.72	6.72	6.61	6.65
04/26/2023	6.6	6.69	6.48	6.68
04/27/2023	6.7	6.9	6.66	6.89
04/28/2023	6.95	6.95	6.61	6.65
05/02/2023	6.7	6.7	6.39	6.4
05/03/2023	6.5	6.52	6.22	6.29
05/04/2023	6.27	6.31	6.11	6.18
05/05/2023	6.24	6.3	6.13	6.29
05/08/2023	6.34	6.41	6.34	6.39
05/09/2023	6.38	6.42	6.27	6.31
05/10/2023	6.37	6.42	6.26	6.3
05/11/2023	6.3	6.57	6.3	6.54
05/12/2023	6.58	6.65	6.57	6.6
05/15/2023	6.47	6.53	6.28	6.32
05/16/2023	6.32	6.35	6.24	6.3
05/17/2023	6.25	6.37	6.25	6.37
05/18/2023	6.44	6.5	6.41	6.46
05/19/2023	6.5	6.54	6.47	6.49
05/22/2023	6.46	6.57	6.46	6.5
05/23/2023	6.51	6.51	6.46	6.49
05/24/2023	6.39	6.41	6.3	6.34
05/25/2023	6.33	6.46	6.29	6.42
05/26/2023	6.41	6.5	6.3	6.48
05/29/2023	6.55	6.55	6.36	6.4
05/30/2023	6.38	6.49	6.31	6.36
05/31/2023	6.3	6.36	6.06	6.12
06/01/2023	6.22	6.32	6.18	6.26
06/02/2023	6.33	6.5	6.29	6.49
06/05/2023	6.52	6.57	6.4	6.46
06/06/2023	6.43	6.49	6.4	6.48
06/07/2023	6.49	6.51	6.36	6.49
06/08/2023	6.54	6.69	6.52	6.59
06/09/2023	6.59	6.63	6.43	6.51
06/12/2023	6.55	6.61	6.5	6.55
06/13/2023	6.55	6.56	6.41	6.53
06/14/2023	6.55	6.81	6.54	6.78
06/15/2023	6.75	6.8	6.69	6.73
06/16/2023	6.76	6.84	6.72	6.79
06/19/2023	6.77	6.86	6.76	6.8
06/20/2023	6.76	6.81	6.71	6.74
06/21/2023	6.74	6.86	6.72	6.77
06/22/2023	6.67	6.74	6.59	6.73
06/23/2023	6.66	6.71	6.55	6.65
06/26/2023	6.66	6.75	6.53	6.75
06/27/2023	6.76	6.81	6.68	6.78
06/28/2023	6.79	6.86	6.78	6.85
06/29/2023	6.86	6.97	6.86	6.96
06/30/2023	6.98	7.13	6.96	7.03
07/03/2023	7.03	7.16	7.03	7.09
07/04/2023	7.1	7.14	7.02	7.02
07/05/2023	6.99	7.03	6.93	6.96
07/06/2023	6.9	6.94	6.79	6.84
07/07/2023	6.85	6.93	6.79	6.89
07/10/2023	6.85	6.96	6.84	6.88
07/11/2023	6.92	6.97	6.83	6.94
07/12/2023	6.95	7.13	6.95	7.11
07/13/2023	7.08	7.15	7.04	7.09
07/14/2023	7.09	7.18	7.06	7.08
07/17/2023	7.08	7.13	7.04	7.1
07/18/2023	7.15	7.17	7.06	7.16
07/19/2023	7.18	7.21	7.05	7.1
07/20/2023	7.13	7.23	7.12	7.19
07/21/2023	7.19	7.19	7.06	7.13
07/24/2023	6.97	7.12	6.91	7.12
07/25/2023	7.12	7.16	7.09	7.13
07/26/2023	7.12	7.14	7.02	7.11
07/27/2023	7.15	7.22	7.09	7.22
07/28/2023	7.25	7.44	7.16	7.33
07/31/2023	7.38	7.39	7.19	7.21
08/01/2023	7.21	7.24	6.97	7
08/02/2023	6.9	6.96	6.82	6.88
08/03/2023	6.83	6.88	6.76	6.87
08/04/2023	6.93	6.99	6.86	6.92
08/07/2023	6.95	6.99	6.86	6.97
08/08/2023	6.87	6.9	6.69	6.83
08/09/2023	6.96	6.98	6.86	6.91
08/10/2023	6.96	7.2	6.95	7.17
08/11/2023	7.14	7.21	7.13	7.18
08/14/2023	7.16	7.3	7.16	7.2
08/15/2023	7.2	7.22	7.04	7.11
08/16/2023	7.06	7.16	7.05	7.09
08/17/2023	7.07	7.17	7.03	7.08
08/18/2023	7.03	7.07	6.99	7.06
08/21/2023	7.06	7.17	7.06	7.1
08/22/2023	7.14	7.21	7.12	7.13
08/23/2023	7.14	7.21	7.04	7.08
08/24/2023	7.13	7.19	7.07	7.17
08/25/2023	7.17	7.23	7.12	7.15
08/28/2023	7.2	7.32	7.2	7.28
08/29/2023	7.31	7.38	7.27	7.35
08/30/2023	7.38	7.5	7.38	7.39
08/31/2023	7.41	7.43	7.26	7.27
09/01/2023	7.3	7.41	7.26	7.26
09/04/2023	7.3	7.36	7.26	7.29
09/05/2023	7.22	7.25	7.14	7.16
09/06/2023	7.15	7.15	7	7.02
09/07/2023	7	7.07	6.94	6.94
09/08/2023	7	7	6.83	6.97
09/11/2023	7.03	7.12	7.01	7.07
09/12/2023	7.08	7.12	7.05	7.09
09/13/2023	7.09	7.16	7.06	7.12
09/14/2023	7.1	7.26	7.06	7.24
09/15/2023	7.28	7.32	7.18	7.21
09/18/2023	7.21	7.24	7.11	7.16
09/19/2023	7.13	7.31	7.08	7.31
09/20/2023	7.33	7.51	7.3	7.49
09/21/2023	7.41	7.5	7.38	7.49
09/22/2023	7.47	7.52	7.43	7.47
09/25/2023	7.45	7.55	7.35	7.39
09/26/2023	7.38	7.43	7.3	7.37
09/27/2023	7.35	7.47	7.33	7.45
09/28/2023	7.48	7.69	7.46	7.69
09/29/2023	7.68	7.76	7.64	7.71
10/02/2023	7.72	7.82	7.67	7.69
10/03/2023	7.64	7.88	7.62	7.73
10/04/2023	7.71	7.76	7.57	7.63
10/05/2023	7.69	7.75	7.58	7.64
10/06/2023	7.69	7.72	7.58	7.68
10/09/2023	7.48	7.55	7.4	7.42
10/10/2023	7.49	7.71	7.49	7.65
10/11/2023	7.6	7.79	7.58	7.78
10/12/2023	7.79	7.85	7.75	7.8
10/13/2023	7.78	7.81	7.65	7.68
10/16/2023	7.73	7.76	7.63	7.7
10/17/2023	7.7	7.76	7.65	7.74
10/18/2023	7.77	7.8	7.67	7.69
10/19/2023	7.67	7.68	7.57	7.62
10/20/2023	7.59	7.62	7.52	7.54
10/23/2023	7.52	7.54	7.43	7.52
10/24/2023	7.52	7.53	7.36	7.39
10/25/2023	7.37	7.47	7.32	7.43
10/26/2023	7.38	7.47	7.31	7.46
10/27/2023	7.52	7.62	7.41	7.44
10/30/2023	7.47	7.54	7.41	7.5
10/31/2023	7.09	7.52	7.05	7.42
11/01/2023	7.48	7.65	7.43	7.59
11/02/2023	7.62	7.67	7.55	7.64
11/03/2023	7.68	7.75	7.62	7.73
11/06/2023	7.71	7.77	7.65	7.72
11/07/2023	7.69	7.79	7.66	7.72
11/08/2023	7.67	7.86	7.66	7.83
11/09/2023	7.84	7.98	7.81	7.97
11/10/2023	7.9	7.99	7.9	7.9
11/13/2023	7.9	8.02	7.9	8
11/14/2023	8	8.24	8	8.22
11/15/2023	8.2	8.3	8.17	8.22
11/16/2023	8.22	8.26	8.17	8.17
11/17/2023	8.2	8.3	8.19	8.28
11/20/2023	8.28	8.33	8.27	8.29
11/21/2023	8.26	8.34	8.23	8.3
11/22/2023	8.3	8.39	8.3	8.37
11/23/2023	8.33	8.49	8.32	8.44
11/24/2023	8.44	8.51	8.39	8.39
11/27/2023	8.39	8.43	8.37	8.4
11/28/2023	8.4	8.59	8.39	8.59
11/29/2023	8.58	8.71	8.58	8.7
11/30/2023	8.7	8.73	8.48	8.51
12/01/2023	8.57	8.61	8.53	8.56
12/04/2023	8.62	8.69	8.55	8.66
12/05/2023	8.66	8.72	8.58	8.63
12/06/2023	8.66	8.68	8.59	8.61
12/07/2023	8.58	8.63	8.36	8.46
12/08/2023	8.48	8.52	8.41	8.51
12/11/2023	8.51	8.55	8.48	8.49
12/12/2023	8.5	8.52	8.38	8.42
12/13/2023	8.4	8.46	8.32	8.43
12/14/2023	8.49	8.51	8.29	8.37
12/15/2023	8.39	8.42	8.23	8.28
12/18/2023	8.27	8.31	8.23	8.25
12/19/2023	8.23	8.29	8.17	8.26
12/20/2023	8.29	8.29	8.13	8.17
12/21/2023	8.17	8.24	8.16	8.23
12/22/2023	8.23	8.28	8.19	8.24
12/27/2023	8.25	8.28	8.2	8.24
12/28/2023	8.25	8.26	8.16	8.19
12/29/2023	8.19	8.27	8.18	8.23

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High