BBVA

BBVA Bilbao Vizcaya Arge... Historical Data

BBVA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 08 2021 5.42 0.01 0.18% 5.32 5.43 5.285 1,153,818
Apr 07 2021 5.41 0.05 0.93% 5.37 5.41 5.345 1,349,699
Apr 06 2021 5.36 0.03 0.56% 5.39 5.405 5.34 1,358,587
Apr 05 2021 5.33 0.08 1.52% 5.30 5.34 5.29 949,306
Apr 02 2021 5.25 0.00 +0.00% 5.24 5.26 5.21 0
Apr 01 2021 5.25 0.03 0.57% 5.24 5.26 5.21 1,611,753
Mar 31 2021 5.22 -0.06 -1.14% 5.26 5.26 5.19 2,000,498
Mar 30 2021 5.28 0.11 2.13% 5.25 5.30 5.24 1,886,276
Mar 29 2021 5.17 -0.08 -1.52% 5.22 5.257 5.14 2,518,782
Mar 26 2021 5.25 0.10 1.94% 5.24 5.28 5.21 1,797,852
Mar 25 2021 5.15 0.00 0.0% 5.08 5.17 5.0441 2,760,639
Mar 24 2021 5.15 0.05 0.98% 5.12 5.22 5.12 2,431,991
Mar 23 2021 5.10 -0.06 -1.16% 5.17 5.1899 5.08 3,336,194
Mar 22 2021 5.16 -0.42 -7.53% 5.21 5.21 5.1394 3,786,813
Mar 19 2021 5.58 -0.10 -1.76% 5.59 5.615 5.535 2,707,297
Mar 18 2021 5.68 -0.05 -0.87% 5.72 5.8399 5.67 5,419,955
Mar 17 2021 5.73 0.13 2.32% 5.71 5.75 5.65 4,070,444
Mar 16 2021 5.60 -0.05 -0.88% 5.62 5.63 5.53 2,064,095
Mar 15 2021 5.65 -0.11 -1.91% 5.68 5.71 5.55 2,268,029
Mar 12 2021 5.76 0.13 2.31% 5.71 5.76 5.67 1,698,997
Mar 11 2021 5.63 0.00 0.0% 5.56 5.65 5.53 4,703,037
Mar 10 2021 5.63 0.01 0.18% 5.61 5.645 5.53 4,172,395
Mar 09 2021 5.62 -0.11 -1.92% 5.56 5.65 5.4925 2,888,144
Mar 08 2021 5.73 0.01 0.17% 5.71 5.74 5.67 3,431,086
Mar 05 2021 5.72 0.16 2.88% 5.72 5.73 5.59 3,122,806
Mar 04 2021 5.56 -0.04 -0.71% 5.61 5.6572 5.50 2,878,029
Mar 03 2021 5.60 0.07 1.27% 5.58 5.68 5.56 2,598,107
Mar 02 2021 5.53 -0.02 -0.36% 5.51 5.55 5.48 1,923,890
Mar 01 2021 5.55 -0.02 -0.36% 5.54 5.57 5.505 2,144,059
Feb 26 2021 5.57 -0.08 -1.42% 5.60 5.60 5.505 3,998,150
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 15 2021 5.32 0.00 +0.00% 5.26 5.34 5.26 0
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
Jan 25 2021 4.79 -0.09 -1.84% 4.75 4.80 4.69 3,379,056
Jan 22 2021 4.88 -0.04 -0.81% 4.92 4.945 4.835 3,992,287
Jan 21 2021 4.92 -0.02 -0.4% 4.97 4.99 4.89 2,126,402


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.