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.

DateOpenCloseChangeLowHighVolume
2022-05-165.055.05↑$0.00 (0.00%)4.985.101.71M
2022-05-134.965.04↑$0.08 (1.61%)4.955.082.38M
2022-05-124.834.86↑$0.03 (0.62%)4.784.932.46M
2022-05-114.934.84↓$0.09 (-1.83%)4.845.042.61M
2022-05-104.994.91↓$0.08 (-1.60%)4.825.002.98M
2022-05-094.864.81↓$0.05 (-1.03%)4.814.892.70M
2022-05-064.894.86↓$0.03 (-0.61%)4.814.903.76M
2022-05-055.034.82↓$0.21 (-4.17%)4.795.042.80M
2022-05-045.075.20↑$0.13 (2.56%)4.995.211.94M
2022-05-035.165.17↑$0.01 (0.19%)5.125.182.24M
2022-05-025.175.10↓$0.07 (-1.35%)5.025.182.31M
2022-04-295.275.19↓$0.08 (-1.52%)5.195.332.35M
2022-04-284.985.03↑$0.05 (1.00%)4.915.053.01M
2022-04-274.894.95↑$0.06 (1.23%)4.874.992.65M
2022-04-265.054.95↓$0.10 (-1.98%)4.955.093.21M
2022-04-255.275.29↑$0.02 (0.38%)5.145.292.40M
2022-04-225.475.34↓$0.13 (-2.38%)5.345.482.02M
2022-04-215.615.47↓$0.14 (-2.50%)5.465.631.50M
2022-04-205.605.50↓$0.10 (-1.79%)5.455.611.56M
2022-04-195.475.50↑$0.03 (0.55%)5.475.521.19M
2022-04-185.395.45↑$0.06 (1.11%)5.355.471.24M
2022-04-145.385.41↑$0.03 (0.56%)5.365.462.82M
2022-04-135.305.38↑$0.08 (1.51%)5.295.391.59M
2022-04-125.405.34↓$0.06 (-1.11%)5.305.432.07M
2022-04-115.395.33↓$0.06 (-1.11%)5.325.452.73M
2022-04-085.325.29↓$0.03 (-0.56%)5.295.342.28M
2022-04-075.375.33↓$0.04 (-0.74%)5.245.403.16M
2022-04-065.295.27↓$0.02 (-0.38%)5.225.313.31M
2022-04-055.675.65↓$0.02 (-0.35%)5.635.723.09M
2022-04-045.765.83↑$0.07 (1.22%)5.725.836.68M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.