Banco Bilbao Vizcaya Argentaria S.A (BBVA) Historical Stock Data
5.05 ↑0.01 (0.20%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, BBVA is down -0.42% a day on average. There have been 13 days where Banco Bilbao Vizcaya Argentaria S.A closed green and 17 days where BBVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.98 | 5.10 | 1.71M |
| 2022-05-13 | 4.96 | 5.04 | ↑$0.08 (1.61%) | 4.95 | 5.08 | 2.38M |
| 2022-05-12 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.78 | 4.93 | 2.46M |
| 2022-05-11 | 4.93 | 4.84 | ↓$0.09 (-1.83%) | 4.84 | 5.04 | 2.61M |
| 2022-05-10 | 4.99 | 4.91 | ↓$0.08 (-1.60%) | 4.82 | 5.00 | 2.98M |
| 2022-05-09 | 4.86 | 4.81 | ↓$0.05 (-1.03%) | 4.81 | 4.89 | 2.70M |
| 2022-05-06 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.81 | 4.90 | 3.76M |
| 2022-05-05 | 5.03 | 4.82 | ↓$0.21 (-4.17%) | 4.79 | 5.04 | 2.80M |
| 2022-05-04 | 5.07 | 5.20 | ↑$0.13 (2.56%) | 4.99 | 5.21 | 1.94M |
| 2022-05-03 | 5.16 | 5.17 | ↑$0.01 (0.19%) | 5.12 | 5.18 | 2.24M |
| 2022-05-02 | 5.17 | 5.10 | ↓$0.07 (-1.35%) | 5.02 | 5.18 | 2.31M |
| 2022-04-29 | 5.27 | 5.19 | ↓$0.08 (-1.52%) | 5.19 | 5.33 | 2.35M |
| 2022-04-28 | 4.98 | 5.03 | ↑$0.05 (1.00%) | 4.91 | 5.05 | 3.01M |
| 2022-04-27 | 4.89 | 4.95 | ↑$0.06 (1.23%) | 4.87 | 4.99 | 2.65M |
| 2022-04-26 | 5.05 | 4.95 | ↓$0.10 (-1.98%) | 4.95 | 5.09 | 3.21M |
| 2022-04-25 | 5.27 | 5.29 | ↑$0.02 (0.38%) | 5.14 | 5.29 | 2.40M |
| 2022-04-22 | 5.47 | 5.34 | ↓$0.13 (-2.38%) | 5.34 | 5.48 | 2.02M |
| 2022-04-21 | 5.61 | 5.47 | ↓$0.14 (-2.50%) | 5.46 | 5.63 | 1.50M |
| 2022-04-20 | 5.60 | 5.50 | ↓$0.10 (-1.79%) | 5.45 | 5.61 | 1.56M |
| 2022-04-19 | 5.47 | 5.50 | ↑$0.03 (0.55%) | 5.47 | 5.52 | 1.19M |
| 2022-04-18 | 5.39 | 5.45 | ↑$0.06 (1.11%) | 5.35 | 5.47 | 1.24M |
| 2022-04-14 | 5.38 | 5.41 | ↑$0.03 (0.56%) | 5.36 | 5.46 | 2.82M |
| 2022-04-13 | 5.30 | 5.38 | ↑$0.08 (1.51%) | 5.29 | 5.39 | 1.59M |
| 2022-04-12 | 5.40 | 5.34 | ↓$0.06 (-1.11%) | 5.30 | 5.43 | 2.07M |
| 2022-04-11 | 5.39 | 5.33 | ↓$0.06 (-1.11%) | 5.32 | 5.45 | 2.73M |
| 2022-04-08 | 5.32 | 5.29 | ↓$0.03 (-0.56%) | 5.29 | 5.34 | 2.28M |
| 2022-04-07 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.24 | 5.40 | 3.16M |
| 2022-04-06 | 5.29 | 5.27 | ↓$0.02 (-0.38%) | 5.22 | 5.31 | 3.31M |
| 2022-04-05 | 5.67 | 5.65 | ↓$0.02 (-0.35%) | 5.63 | 5.72 | 3.09M |
| 2022-04-04 | 5.76 | 5.83 | ↑$0.07 (1.22%) | 5.72 | 5.83 | 6.68M |
Create an account or log in to view more rows.
$BBVA ready to explode
$BBVA super bullish
$BBVA Another boring day I believe
$BBVA wtf is going on?
$BBVA looking ready to breakout soon.
$BBVA Stair stepping nicely