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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4664
CLOSE 9.4771

Low

LOW 7.97

High

HIGH 11.28
DATEOPENHIGHLOWCLOSE
01/02/20248.288.488.278.43
01/03/20248.468.58.38.32
01/04/20248.358.478.348.46
01/05/20248.448.558.378.51
01/08/20248.58.638.458.6
01/09/20248.538.538.328.41
01/10/20248.48.448.358.4
01/11/20248.458.518.288.28
01/12/20248.318.398.278.29
01/15/20248.348.388.228.25
01/16/20248.28.28.098.14
01/17/20248.058.117.998.09
01/18/20248.18.168.048.08
01/19/20248.148.147.978
01/22/20248.098.178.058.17
01/23/20248.188.28.068.13
01/24/20248.148.238.118.23
01/25/20248.198.198.018.09
01/26/20248.118.138.058.09
01/29/20248.118.1588.11
01/30/20248.188.648.098.61
01/31/20248.678.748.618.68
02/01/20248.658.858.628.67
02/02/20248.788.998.718.96
02/05/20248.999.038.98.93
02/06/20248.999.168.989.1
02/07/20249.049.058.858.99
02/08/20249.059.159.029.12
02/09/20249.19.169.079.15
02/12/20249.179.259.169.25
02/13/20249.299.319.29.27
02/14/20249.279.369.189.19
02/15/20249.29.28.969.04
02/16/20249.19.128.959.02
02/19/202499.068.959.03
02/20/20249.029.118.959.1
02/21/20249.139.39.119.29
02/22/20249.329.419.279.33
02/23/20249.349.439.319.43
02/26/20249.419.499.419.46
02/27/20249.439.529.329.37
02/28/20249.349.449.259.32
02/29/20249.299.359.159.19
03/01/20249.29.429.179.36
03/04/20249.369.459.359.41
03/05/20249.429.59.399.49
03/06/20249.479.729.479.66
03/07/20249.649.879.649.85
03/08/20249.8710.049.869.9
03/11/20249.869.979.839.94
03/12/20249.9510.229.9510.2
03/13/202410.1810.3610.1710.27
03/14/202410.2810.3210.1810.19
03/15/202410.1810.5210.1610.42
03/18/202410.4210.5510.3910.39
03/19/202410.3910.5410.3910.51
03/20/202410.5210.5410.4210.53
03/21/202410.6210.8710.6210.8
03/22/202410.810.9510.7810.9
03/25/202410.8110.9910.8110.86
03/26/202410.8410.8810.7410.84
03/27/202410.8210.9810.8110.91
03/28/202410.9111.1410.8911.04
04/02/202411.0511.0910.9110.97
04/03/202411.0211.1311.0111.05
04/04/202411.111.2811.0911.24
04/05/202411.1411.1410.9111.01
04/08/202410.6210.7210.5710.65
04/09/202410.6510.6710.4810.48
04/10/202410.4810.510.2610.43
04/11/202410.310.49.9910.12
04/12/202410.0610.149.9210.05
04/15/20249.9410.259.9110.17
04/16/202410.0410.129.919.96
04/17/20249.9710.39.9610.22
04/18/202410.2910.4210.2710.42
04/19/202410.1610.2710.1410.21
04/22/202410.310.4410.210.43
04/23/202410.4810.6610.4610.66
04/24/202410.6810.7110.4610.55
04/25/202410.5910.6710.4110.51
04/26/202410.551110.5310.99
04/29/20241111.2510.6310.9
04/30/202410.9210.9810.0610.18
05/02/20241010.089.779.78
05/03/20249.889.969.739.85
05/06/20249.869.899.739.84
05/07/20241010.29.9110.2
05/08/202410.410.4310.2310.29
05/09/20249.859.859.69.6
05/10/20249.649.829.629.71
05/13/20249.729.759.659.72
05/14/20249.79.939.689.9
05/15/20249.9410.249.8810.2
05/16/202410.210.249.969.97
05/17/20249.910.069.8810.02
05/20/20249.9710.039.919.93
05/21/20249.9110.029.899.99
05/22/202410.0110.099.9910.01
05/23/202410.0310.169.9910.04
05/24/20249.95109.919.96
05/27/20249.9810.059.949.98
05/28/20249.9710.059.869.94
05/29/20249.929.959.749.77
05/30/20249.749.999.749.97
05/31/20249.97109.99.94
06/03/202410.0110.119.759.77
06/04/20249.759.769.299.46
06/05/20249.59.569.429.55
06/06/20249.579.89.59.8
06/07/20249.739.939.79.89
06/10/20249.899.899.729.76
06/11/20249.89.89.539.59
06/12/20249.519.569.319.34
06/13/20249.299.359.089.12
06/14/20249.059.18.799.02
06/17/20249.099.178.969.07
06/18/20249.29.249.099.22
06/19/20249.229.339.189.25
06/20/20249.289.359.229.35
06/21/20249.389.389.079.19
06/24/20249.189.429.189.39
06/25/20249.459.489.229.28
06/26/20249.299.369.119.2
06/27/20249.229.289.159.24
06/28/20249.329.369.229.35
07/01/20249.539.629.439.5
07/02/20249.459.459.279.4
07/03/20249.489.619.429.59
07/04/20249.659.689.579.61
07/05/20249.659.679.499.61
07/08/20249.599.729.559.57
07/09/20249.559.559.419.5
07/10/20249.529.669.469.66
07/11/20249.719.749.629.71
07/12/20249.719.819.79.79
07/15/20249.759.859.689.81
07/16/20249.789.789.629.68
07/17/20249.79.859.659.82
07/18/20249.8910.019.839.95
07/19/20249.899.939.829.88
07/22/20249.9410.099.910.09
07/23/202410.110.2410.0210.2
07/24/202410.2210.2210.0410.1
07/25/20241010.049.8210.03
07/26/20249.9910.059.9310.04
07/29/202410.110.189.9510.03
07/30/202410.0210.2310.0110.18
07/31/20249.9610.059.679.7
08/01/20249.519.649.179.21
08/02/20249.129.228.848.87
08/05/20248.558.758.468.69
08/06/20248.88.838.528.62
08/07/20248.758.958.678.86
08/08/20248.788.898.658.82
08/09/20248.998.828.9
08/12/20248.948.988.858.92
08/13/20248.978.998.888.97
08/14/202499.028.928.96
08/15/202499.198.939.18
08/16/20249.169.259.159.23
08/19/20249.269.469.259.4
08/20/20249.439.459.289.34
08/21/20249.39.449.279.36
08/22/20249.349.429.319.35
08/23/20249.399.479.369.44
08/26/20249.439.479.369.42
08/27/20249.419.59.49.47
08/28/20249.59.59.329.47
08/29/20249.479.559.459.51
08/30/20249.529.599.529.59
09/02/20249.69.659.59.55
09/03/20249.539.579.279.28
09/04/20249.099.1699.05
09/05/202499.238.959.11
09/06/20249.039.158.918.91
09/09/20248.969.18.969.03
09/10/20249.029.138.98.92
09/11/20248.969.058.88.89
09/12/20249.019.128.969.07
09/13/20249.069.259.029.25
09/16/20249.239.389.229.32
09/17/20249.359.499.359.41
09/18/20249.439.59.429.46
09/19/20249.589.779.59.77
09/20/20249.779.879.729.74
09/23/20249.719.89.559.74
09/24/20249.89.889.659.72
09/25/20249.659.799.69.66
09/26/20249.789.979.779.95
09/27/20249.919.989.839.94
09/30/20249.879.969.719.71
10/01/20249.759.759.239.3
10/02/20249.319.399.199.25
10/03/20249.239.429.169.33
10/04/20249.359.679.349.55
10/07/20249.659.769.559.65
10/08/20249.369.369.229.31
10/09/20249.299.39.179.27
10/10/20249.279.329.149.23
10/11/20249.229.329.29.29
10/14/20249.289.49.279.4
10/15/20249.429.479.319.44
10/16/20249.399.439.249.29
10/17/20249.319.379.099.1
10/18/20249.19.369.079.29
10/21/20249.189.239.049.07
10/22/20249.089.178.979.14
10/23/20249.129.189.079.16
10/24/20249.139.199.039.03
10/25/20249.059.139.019.04
10/28/20249.19.158.919.06
10/29/20249.129.138.999.02
10/30/20248.969.18.929.09
10/31/20248.99.218.829.15
11/01/20249.159.429.119.42
11/04/20249.419.619.399.55
11/05/20249.559.629.519.61
11/06/20249.369.448.898.97
11/07/20249.179.49.19.34
11/08/20249.249.39.059.1
11/11/20249.189.259.129.12
11/12/20249.019.168.918.91
11/13/20248.98.998.778.88
11/14/20248.929.118.899.09
11/15/20249.029.399.029.38
11/18/20249.329.439.299.43
11/19/20249.439.449.129.33
11/20/20249.49.469.199.23
11/21/20249.249.279.119.25
11/22/20249.279.348.949.17
11/25/20249.289.329.179.25
11/26/20249.069.18.938.95
11/27/20248.928.938.728.79
11/28/20248.938.968.868.87
11/29/20248.818.968.78.94
12/02/20248.858.988.838.98
12/03/202499.188.999.15
12/04/20249.179.269.169.24
12/05/20249.249.659.239.63
12/06/20249.589.689.529.55
12/09/20249.619.669.579.58
12/10/20249.569.669.539.59
12/11/20249.589.669.489.51
12/12/20249.569.679.569.67
12/13/20249.679.839.679.7
12/16/20249.719.829.719.77
12/17/20249.719.789.59.52
12/18/20249.519.659.469.56
12/19/20249.49.489.329.37
12/20/20249.299.329.139.3
12/23/20249.339.379.219.3
12/24/20249.299.329.259.27
12/27/20249.249.49.249.39
12/30/20249.259.449.259.37
12/31/20249.379.459.379.45