U.S. Markets open in 9 mins.

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
7.397-0.08 (-1.08%)
As of 3:06PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 20177.467.467.287.407.4011,301,556
May 25, 20177.557.597.467.487.4814,684,647
May 24, 20177.517.547.437.497.4918,111,830
May 23, 20177.287.547.277.487.4819,983,343
May 22, 20177.427.437.307.337.3320,036,836
May 19, 20177.267.427.267.417.4148,959,780
May 18, 20177.247.337.147.247.2435,561,958
May 17, 20177.387.447.257.307.3027,435,077
May 16, 20177.437.507.387.447.4419,160,943
May 15, 20177.457.477.377.447.4419,980,529
May 12, 20177.407.447.337.397.3926,452,186
May 11, 20177.577.607.397.397.3942,860,382
May 10, 20177.557.617.467.557.5538,199,085
May 09, 20177.777.827.617.617.6125,130,994
May 08, 20177.877.897.677.767.7624,237,998
May 05, 20177.647.837.617.807.8033,002,864
May 04, 20177.577.677.537.677.6737,916,248
May 03, 20177.467.527.437.517.5143,928,201
May 02, 20177.357.477.347.447.4430,394,488
Apr 28, 20177.387.527.307.357.3538,041,538
Apr 27, 20177.557.597.347.457.4545,616,293
Apr 26, 20177.707.707.527.617.6139,533,289
Apr 25, 20177.657.707.537.637.6345,236,080
Apr 24, 20177.507.617.397.617.6196,462,708
Apr 21, 20177.067.156.967.097.0947,690,158
Apr 20, 20176.937.076.917.027.0238,413,990
Apr 19, 20176.816.976.806.946.94124,232,158
Apr 18, 20176.866.896.746.796.7924,913,033
Apr 13, 20176.946.956.806.866.8634,749,187
Apr 12, 20177.067.106.916.956.9544,883,350
Apr 11, 20176.997.086.977.027.0252,551,200
Apr 10, 20177.107.117.027.047.0440,586,192
Apr 07, 20177.097.147.037.127.1247,359,426
Apr 06, 20176.977.156.947.137.1327,129,121
Apr 05, 20177.007.127.007.057.0531,863,781
Apr 04, 20176.957.016.856.986.9826,742,495
Apr 03, 20177.157.166.936.956.9538,870,467
Apr 03, 20170.13 Dividend
Mar 31, 20177.187.277.147.277.2737,177,222
Mar 30, 20177.187.227.127.217.2120,032,057
Mar 29, 20177.297.327.127.187.1835,157,185
Mar 28, 20177.217.297.197.277.2746,609,886
Mar 27, 20177.077.207.047.197.1945,987,236
Mar 24, 20177.167.217.137.197.1952,763,703
Mar 23, 20177.177.237.117.217.2131,287,746
Mar 22, 20177.067.236.977.157.15117,249,163
Mar 21, 20177.167.247.097.127.1234,580,017
Mar 20, 20177.047.147.027.087.0818,424,436
Mar 17, 20177.097.187.067.087.0867,175,349
Mar 16, 20176.987.106.937.067.0660,788,046
Mar 15, 20176.796.926.796.846.8427,586,179
Mar 14, 20176.906.906.776.806.8021,699,995
Mar 13, 20176.906.946.816.886.8816,862,832
Mar 10, 20176.907.016.826.896.8951,039,834
Mar 09, 20176.616.906.616.886.8852,657,784
Mar 08, 20176.606.706.586.636.6326,414,734
Mar 07, 20176.596.606.536.596.5916,726,168
Mar 06, 20176.556.656.536.606.6028,217,134
Mar 03, 20176.376.596.346.596.5948,236,879
Mar 02, 20176.366.456.316.386.3826,860,631
Mar 01, 20176.226.386.226.366.3632,617,818
Feb 28, 20176.156.206.116.186.1831,188,548
Feb 27, 20176.096.166.086.136.1315,711,177
Feb 24, 20176.166.196.016.076.0728,972,838
Feb 23, 20176.226.226.116.146.1428,695,875
Feb 22, 20176.236.326.116.206.2030,509,640
Feb 21, 20176.226.296.146.236.2315,577,400
Feb 20, 20176.306.336.236.256.2522,118,845
Feb 17, 20176.326.346.186.246.2433,666,684
Feb 16, 20176.406.436.286.316.3125,294,971
Feb 15, 20176.366.476.356.426.4257,833,734
Feb 14, 20176.076.246.046.226.2252,411,055
Feb 13, 20176.006.095.956.066.0622,224,425
Feb 10, 20176.126.135.955.975.9730,270,635
Feb 09, 20176.046.065.956.056.0549,844,215
Feb 08, 20176.166.175.926.036.0349,043,832
Feb 07, 20176.106.166.056.116.1119,695,978
Feb 06, 20176.226.256.106.126.1223,254,523
Feb 03, 20176.176.226.126.186.1837,690,071
Feb 02, 20176.156.176.076.136.1344,245,028
Feb 01, 20176.426.436.106.196.1957,064,424
Jan 31, 20176.326.446.276.286.2825,278,830
Jan 30, 20176.346.396.306.316.3118,157,751
Jan 27, 20176.416.416.286.386.3828,575,827
Jan 26, 20176.526.576.396.416.4134,914,763
Jan 25, 20176.356.536.346.476.4746,973,058
Jan 24, 20176.116.276.096.276.2744,258,490
Jan 23, 20176.076.126.016.096.0932,722,475
Jan 20, 20176.146.186.106.126.1236,164,836
Jan 19, 20176.176.196.096.126.1285,487,738
Jan 18, 20176.166.186.096.146.14108,035,084
Jan 17, 20176.126.186.096.136.13160,809,033
Jan 16, 20176.166.186.116.146.1451,069,191
Jan 13, 20176.166.306.146.246.2486,007,013
Jan 12, 20176.106.226.036.126.1231,491,231
Jan 11, 20176.336.336.126.156.1596,047,571
Jan 10, 20176.466.466.346.366.3698,132,610
Jan 10, 20170.08 Dividend
Jan 09, 20176.596.596.476.546.5433,421,900
Jan 09, 20170.08 Dividend
*Close price adjusted for dividends and splits.
Loading more data...