BBVA

BBVA Bilbao Vizcaya Arge... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.01 0.36% 2.75 16:02:05
Close Price Low Price High Price Open Price Previous Close
2.75 2.675 2.785 2.71 2.74
more quote information »

BBVA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.832.962.6752.853,221,504-0.08-2.83%
1 Month2.782.962.5752.792,705,951-0.03-1.08%
3 Months3.063.202.492.843,633,315-0.31-10.13%
6 Months3.324.082.493.113,633,932-0.57-17.17%
1 Year5.385.802.494.094,733,708-2.63-48.88%
3 Years8.589.542.495.463,927,537-5.83-67.95%
5 Years8.819.542.496.053,583,881-6.06-68.79%

BBVA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 2.74 -0.08 -2.84% 2.78 2.81 2.73 3,439,550
Oct 27 2020 2.82 -0.06 -2.08% 2.92 2.938 2.81 2,534,402
Oct 26 2020 2.88 -0.04 -1.37% 2.89 2.90 2.84 3,018,059
Oct 23 2020 2.92 0.03 1.04% 2.96 2.96 2.91 3,802,697
Oct 22 2020 2.89 0.05 1.76% 2.83 2.89 2.81 3,312,813
Oct 21 2020 2.84 -0.03 -1.05% 2.84 2.88 2.83 1,568,593
Oct 20 2020 2.87 0.13 4.74% 2.85 2.91 2.85 3,701,638
Oct 19 2020 2.74 0.02 0.74% 2.74 2.795 2.72 2,345,600
Oct 16 2020 2.72 0.07 2.64% 2.67 2.75 2.65 4,216,792
Oct 15 2020 2.65 0.03 1.15% 2.58 2.66 2.575 1,726,237
Oct 14 2020 2.62 -0.01 -0.38% 2.68 2.68 2.62 1,899,190
Oct 13 2020 2.63 -0.13 -4.71% 2.69 2.69 2.62 3,213,403
Oct 12 2020 2.76 -0.04 -1.43% 2.75 2.77 2.73 1,481,056
Oct 09 2020 2.80 -0.04 -1.41% 2.84 2.85 2.78 2,190,130
Oct 08 2020 2.84 0.03 1.07% 2.86 2.86 2.815 1,775,667
Oct 07 2020 2.81 -0.02 -0.71% 2.84 2.86 2.79 1,832,708
Oct 06 2020 2.83 0.02 0.71% 2.91 2.92 2.82 5,382,581
Oct 05 2020 2.81 0.03 1.08% 2.77 2.82 2.765 2,711,853
Oct 02 2020 2.78 0.02 0.72% 2.69 2.785 2.69 1,724,518
Oct 01 2020 2.76 0.02 0.73% 2.78 2.80 2.74 2,241,530
Sep 30 2020 2.74 0.04 1.48% 2.75 2.80 2.73 3,226,582
Sep 29 2020 2.70 -0.06 -2.17% 2.74 2.74 2.68 4,060,400
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.