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
-0.14 -2.48% 5.51 08:50:34
Open Price Low Price High Price Close Price Prev Close
5.65
more quote information »

BBVA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.445.8555.375.583,047,6340.071.29%
1 Month4.645.8554.535.252,597,3840.8718.75%
3 Months5.015.8554.535.073,389,3030.509.98%
6 Months2.965.8552.494.043,880,6982.5586.15%
1 Year5.125.8552.493.724,224,7100.397.62%
3 Years8.508.612.495.134,045,243-2.99-35.18%
5 Years6.309.542.495.893,674,705-0.79-12.54%

BBVA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 5.65 -0.01 -0.18% 5.82 5.855 5.63 6,346,613
Feb 24 2021 5.66 0.09 1.62% 5.57 5.66 5.56 1,793,030
Feb 23 2021 5.57 0.16 2.96% 5.59 5.6099 5.503 3,254,832
Feb 22 2021 5.41 -0.04 -0.73% 5.37 5.46 5.37 2,275,275
Feb 19 2021 5.45 0.07 1.3% 5.44 5.50 5.43 1,568,419
Feb 18 2021 5.38 0.00 0.0% 5.39 5.415 5.345 2,188,054
Feb 17 2021 5.38 -0.06 -1.1% 5.34 5.38 5.295 1,966,336
Feb 16 2021 5.44 0.12 2.26% 5.42 5.46 5.37 1,766,768
Feb 12 2021 5.32 0.01 0.19% 5.26 5.34 5.26 1,565,154
Feb 11 2021 5.31 0.03 0.57% 5.26 5.31 5.245 1,166,315
Feb 10 2021 5.28 0.00 0.0% 5.37 5.40 5.27 1,649,115
Feb 09 2021 5.28 -0.14 -2.58% 5.29 5.31 5.255 2,988,906
Feb 08 2021 5.42 0.13 2.46% 5.36 5.44 5.36 2,531,357
Feb 05 2021 5.29 0.12 2.32% 5.29 5.31 5.24 3,096,148
Feb 04 2021 5.17 0.29 5.94% 5.13 5.20 5.12 2,905,555
Feb 03 2021 4.88 0.04 0.83% 4.80 4.89 4.765 3,576,744
Feb 02 2021 4.84 0.30 6.61% 4.73 4.845 4.705 3,043,903
Feb 01 2021 4.54 -0.04 -0.87% 4.60 4.60 4.53 2,178,382
Jan 29 2021 4.58 -0.21 -4.38% 4.64 4.675 4.56 3,489,386
Jan 28 2021 4.79 0.19 4.13% 4.76 4.81 4.74 2,065,943
Jan 27 2021 4.60 -0.21 -4.37% 4.71 4.71 4.5898 3,434,491
Jan 26 2021 4.81 0.02 0.42% 4.81 4.855 4.79 2,496,657
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.