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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.3392
CLOSE 14.3751

Low

LOW 8.97

High

HIGH 20.13
DATEOPENHIGHLOWCLOSE
01/02/20259.439.458.979.3
01/03/20259.39.359.249.32
01/06/20259.389.759.349.74
01/07/20259.749.939.619.87
01/08/20259.8810.079.789.9
01/09/20259.89.999.759.99
01/10/20259.9910.079.889.94
01/13/20259.9910.259.9810.25
01/14/202510.310.5310.2910.35
01/15/202510.3710.4910.2710.41
01/16/202510.510.5510.2910.33
01/17/202510.4210.4610.2910.34
01/20/202510.3910.510.3210.43
01/21/202510.3110.4410.210.44
01/22/202510.510.510.2710.36
01/23/202510.4210.6710.410.64
01/24/202510.710.7610.6310.72
01/27/202510.5810.8510.5610.79
01/28/202510.7710.9910.7210.94
01/29/202510.9611.0910.9511.07
01/30/202511.2811.4411.0711.22
01/31/202511.2311.3111.0311.05
02/03/202510.5610.8510.4810.75
02/04/202510.8911.0210.7711
02/05/20251111.1310.9811.03
02/06/202511.1411.6811.0811.64
02/07/202511.6211.6911.5211.65
02/10/202511.6211.6411.4611.51
02/11/202511.511.7111.4511.71
02/12/202511.811.9911.7711.96
02/13/202511.991211.8611.96
02/14/202511.9112.1111.8812.05
02/17/202512.0312.2112.0312.2
02/18/202512.2412.4712.2112.45
02/19/202512.4112.4912.1112.13
02/20/202512.0912.3112.0712.17
02/21/202512.1512.3112.112.29
02/24/202512.2912.4312.2412.41
02/25/202512.3112.7712.3112.58
02/26/202512.6112.9412.5912.94
02/27/202512.91312.7212.89
02/28/202512.7512.8312.6212.83
03/03/202512.7813.112.6612.93
03/04/202512.712.7612.1212.25
03/05/202512.612.9312.612.84
03/06/20251313.2112.8413.13
03/07/202512.9713.212.8813.16
03/10/202513.1113.1912.7212.76
03/11/202512.7612.8912.4512.54
03/12/202512.6512.9912.6212.88
03/13/202512.7412.9312.6612.77
03/14/202512.7413.2312.713.18
03/17/202513.1413.3813.0713.28
03/18/202513.3113.5913.2713.59
03/19/202513.2613.4713.1713.45
03/20/202513.4413.5112.9713.08
03/21/202512.9713.1712.8613.08
03/24/202513.2613.3513.0713.14
03/25/202513.1813.4513.1313.44
03/26/202513.4513.5413.2413.33
03/27/202513.0613.2612.913.15
03/28/202512.9213.0512.712.73
03/31/202512.612.6412.3412.55
04/01/202512.6212.8512.5712.76
04/02/202512.6712.7712.5712.73
04/03/202512.412.8112.2912.54
04/04/202512.3212.3211.0411.36
04/07/202510.6911.3610.1110.81
04/08/202510.7411.0410.3510.82
04/09/202510.4510.8310.3910.7
04/10/202511.8312.5311.3811.38
04/11/202511.4211.5611.0211.28
04/14/202511.6211.6811.4611.66
04/15/202511.711.9411.6111.91
04/16/202511.811.9511.6111.95
04/17/20251212.0311.7411.87
04/22/202511.7711.9611.7311.92
04/23/202512.0912.4112.0612.36
04/24/202512.2812.3412.1612.25
04/25/202512.3712.512.312.46
04/28/202512.512.712.512.6
04/29/202512.7412.7912.1712.34
04/30/202512.4312.4811.7812.06
05/02/202512.312.3412.0412.22
05/05/202512.2112.4412.212.44
05/06/202512.4412.5312.1812.52
05/07/202512.4812.5712.3912.55
05/08/202512.612.8112.5712.81
05/09/202512.8412.8612.6912.82
05/12/202512.9213.0912.8913.05
05/13/20251313.2512.9513.23
05/14/202513.2513.4113.1513.41
05/15/202513.313.3813.2813.35
05/16/202513.3413.4213.3113.4
05/19/202513.4213.5513.3513.47
05/20/202513.513.8113.513.77
05/21/202513.6713.913.6513.7
05/22/202513.6213.7313.3713.68
05/23/202513.6313.7912.9213.27
05/26/202513.5913.6113.4213.44
05/27/202513.3713.5913.3713.55
05/28/202513.5313.6413.2413.24
05/29/202513.4613.4713.2213.25
05/30/202513.2513.3813.213.21
06/02/202513.1513.3413.0913.22
06/03/202513.2413.2712.913.17
06/04/202513.2413.2812.9813.12
06/05/202513.0213.212.9613.2
06/06/202513.1813.3513.1613.24
06/09/202513.213.3113.1713.25
06/10/202513.2313.2713.1413.19
06/11/202513.2213.3213.113.26
06/12/202513.1213.271313.22
06/13/20251313.0512.8512.96
06/16/202513.0413.291313.21
06/17/202513.1513.1812.8713.05
06/18/202513.0113.1212.913.08
06/19/202512.9913.0712.8412.84
06/20/202512.8413.0912.8412.91
06/23/202512.8612.9212.6512.79
06/24/202513.1413.2412.9913.12
06/25/202513.1813.1812.6912.71
06/26/202512.812.8912.7212.76
06/27/202512.8513.0112.7413.01
06/30/202513.0813.112.713.06
07/01/202513.0313.0612.7912.85
07/02/202512.9813.1212.8913.04
07/03/202513.0613.2913.0313.26
07/04/202513.1713.2512.8512.92
07/07/202512.8813.1512.8613.15
07/08/202513.2613.4813.2313.37
07/09/202513.4513.6713.4313.6
07/10/202513.613.6213.3513.35
07/11/202513.2413.2912.9212.94
07/14/202512.813.0312.7813
07/15/202513.0513.0612.7112.75
07/16/202512.712.8512.6612.7
07/17/202512.812.8812.712.77
07/18/202512.8512.8612.7212.76
07/21/202512.712.7412.5512.67
07/22/202512.6312.7412.5212.63
07/23/202512.812.9212.712.85
07/24/20251313.0912.9313
07/25/20251313.0712.913.03
07/28/202513.2613.3813.1113.18
07/29/202513.2113.513.213.5
07/30/202513.513.5713.2913.56
07/31/20251414.7913.9714.64
08/01/202514.5914.6514.2114.36
08/04/202514.4714.8414.3414.8
08/05/202514.8514.9714.5914.93
08/06/202514.9915.2714.915.24
08/07/202515.4615.615.3815.5
08/08/202515.516.0115.4915.94
08/11/202515.9516.0715.7616.06
08/12/202516.0516.1615.7615.76
08/13/202515.7916.0615.7916.02
08/14/202516.0316.3916.0216.35
08/15/202516.6316.716.4516.48
08/18/202516.416.4516.216.36
08/19/202516.3616.4316.2816.4
08/20/202516.2916.416.1916.25
08/21/202516.1916.4316.1516.42
08/22/202516.3416.5316.3316.45
08/25/202516.3116.4516.0916.15
08/26/202515.9516.0415.8415.85
08/27/202515.8315.8415.4815.53
08/28/202515.5315.6215.4215.56
08/29/202515.5115.5915.3815.49
09/01/202515.5715.615.4815.6
09/02/202515.6415.6815.2915.44
09/03/202515.4715.515.2815.43
09/04/202515.5115.8215.3915.81
09/05/202515.916.0315.5515.61
09/08/202515.6515.8215.615.77
09/09/202515.8415.9615.6115.94
09/10/202515.9616.2615.8916.15
09/11/202516.1616.2716.0116.21
09/12/202516.1916.2616.0416.22
09/15/202516.316.3916.1816.36
09/16/202516.3116.3516.0716.18
09/17/202516.2516.2915.9816.06
09/18/202516.216.2716.0416.22
09/19/202516.316.5416.2316.41
09/22/202516.3416.3615.8615.98
09/23/202516.1216.2615.9316.18
09/24/202516.1516.3915.9416.39
09/25/202516.3616.3816.0516.11
09/26/202516.1816.4816.1316.47
09/29/202516.4716.4816.2216.24
09/30/202516.2916.4516.216.34
10/01/202516.316.4416.0516.38
10/02/202516.4516.616.2316.33
10/03/202516.4216.5916.3616.42
10/06/202516.3116.416.0516.18
10/07/202516.116.2416.0516.06
10/08/202516.0616.4116.0616.36
10/09/202516.3616.3616.0216.07
10/10/202516.0316.2315.7615.79
10/13/202515.815.915.6915.87
10/14/202515.816.0215.7315.99
10/15/202515.9916.1415.7915.79
10/16/202515.7215.8315.415.72
10/17/202516.6617.3816.416.66
10/20/202516.8717.3216.7917.3
10/21/202517.2717.317.0117.07
10/22/202516.917.1816.8517
10/23/20251717.1816.916.96
10/24/202517.0217.116.7416.9
10/27/202517.0517.2417.0117.2
10/28/202517.0717.2217.0417.19
10/29/202517.2117.5917.0617.58
10/30/202517.3917.4117.0517.28
10/31/202517.3517.717.2617.43
11/03/202517.5717.7917.317.3
11/04/202517.2117.6217.117.54
11/05/202517.1517.6417.1317.64
11/06/202517.5818.0517.5717.93
11/07/202517.9418.0117.4617.47
11/10/202517.8118.2117.7218.2
11/11/202518.2818.5718.2318.55
11/12/202518.5718.9118.5618.91
11/13/202518.8819.0918.8718.88
11/14/202518.518.6918.2318.39
11/17/202518.3418.4618.0218.11
11/18/202517.7217.917.4917.6
11/19/202517.6717.8917.4917.76
11/20/202517.9618.1517.8617.96
11/21/202517.5417.8117.4717.7
11/24/202517.7718.0917.7717.98
11/25/202517.9318.4117.918.29
11/26/202518.3218.618.3118.6
11/27/202518.6318.6418.4818.52
11/28/202518.5318.6718.4818.57
12/01/202518.5718.7618.4518.76
12/02/202518.7818.9818.7518.82
12/03/202518.819.0818.6818.68
12/04/202518.9619.118.6519.1
12/05/202519.119.2618.8518.88
12/08/202518.818.9618.7318.96
12/09/202518.9519.0718.7918.93
12/10/202518.8319.1318.8318.98
12/11/202519.0719.5718.919.43
12/12/202519.519.5619.1419.2
12/15/202519.4219.5619.3919.56
12/16/202519.3719.7219.3119.31
12/17/202519.3819.4519.1119.19
12/18/202519.219.5719.1419.57
12/19/202519.719.9319.4819.77
12/22/202519.7920.0319.7319.78
12/23/202519.7519.8819.4919.77
12/24/202519.6319.8419.6319.75
12/29/202519.7919.8919.719.79
12/30/202519.6820.1219.6820.08
12/31/202519.8620.1319.8620.05