BBVA

BBVA Bilbao Vizcaya Arge... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
BBVA Bilbao Vizcaya Argentaria SA BBVA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 1.2% 5.91 17:15:00
Open Price Low Price High Price Close Price Prev Close
5.78 5.77 5.91 5.91 5.84
more quote information »

BBVA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.675.915.58475.691,828,9420.244.23%
1 Month5.305.915.085.431,665,4840.6111.51%
3 Months5.265.915.04415.482,293,9010.6512.36%
6 Months3.435.913.324.973,344,3842.4872.3%
1 Year2.875.912.493.963,519,4063.04105.92%
3 Years8.048.182.495.013,988,849-2.13-26.49%
5 Years6.359.542.495.863,643,154-0.44-6.93%

BBVA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 5.91 0.07 1.2% 5.78 5.91 5.77 1,383,264
May 06 2021 5.84 0.08 1.39% 5.77 5.84 5.715 1,487,763
May 05 2021 5.76 0.10 1.77% 5.75 5.76 5.71 1,407,791
May 04 2021 5.66 0.02 0.35% 5.68 5.705 5.5847 2,147,413
May 03 2021 5.64 0.04 0.71% 5.66 5.68 5.60 2,051,382
Apr 30 2021 5.60 0.05 0.9% 5.67 5.6899 5.59 2,050,362
Apr 29 2021 5.55 0.09 1.65% 5.60 5.615 5.501 2,095,331
Apr 28 2021 5.46 0.00 0.0% 5.43 5.47 5.415 1,171,261
Apr 27 2021 5.46 0.06 1.11% 5.40 5.47 5.3742 1,177,422
Apr 26 2021 5.40 0.14 2.66% 5.36 5.425 5.36 1,445,452
Apr 23 2021 5.26 0.00 0.0% 5.25 5.28 5.22 1,219,435
Apr 22 2021 5.26 0.05 0.96% 5.28 5.31 5.24 1,945,406
Apr 21 2021 5.21 0.01 0.19% 5.09 5.23 5.08 1,670,858
Apr 20 2021 5.20 -0.22 -4.06% 5.31 5.31 5.18 1,894,868
Apr 19 2021 5.42 0.15 2.85% 5.41 5.47 5.40 2,310,076
Apr 16 2021 5.27 0.04 0.76% 5.21 5.27 5.195 1,853,137
Apr 15 2021 5.23 -0.12 -2.24% 5.31 5.315 5.185 1,912,166
Apr 14 2021 5.35 0.06 1.13% 5.30 5.3703 5.30 969,371
Apr 13 2021 5.29 -0.04 -0.75% 5.28 5.31 5.235 919,645
Apr 12 2021 5.33 0.03 0.57% 5.31 5.345 5.30 1,065,937
Apr 09 2021 5.30 -0.12 -2.21% 5.30 5.325 5.26 2,514,606
See More Historical Prices »


Your Recent History
NYSE
BBVA
BBVA Bilba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.