BBVA (Banco Bilbao Viscaya Argentaria S.A.) - Sector: Finance / Industry: Commercial Banks



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 5.31 5.35 5.29 5.38 1.9048% 1.1429% 1.4884% 5,646,542 $30,208,999
2019-09-12 5.14 5.25 5.12 5.27 1.7442% -0.3876% 2.8463% 5,066,700 $26,600,175
2019-09-11 5.17 5.16 5.12 5.19 -1.5267% -1.3359% 1.3487% 2,866,400 $14,790,624
2019-09-10 5.17 5.24 5.15 5.24 3.1496% 1.7717% 1.7176% 5,032,200 $26,368,728
2019-09-09 5.06 5.08 5.04 5.08 2.6263% 2.2222% 0.7874% 3,315,100 $16,840,708
2019-09-06 4.97 4.95 4.94 4.98 0% 0.404% 0.8032% 2,199,500 $10,887,525
2019-09-05 4.93 4.95 4.92 4.98 3.7736% 3.3543% 1.2048% 4,091,300 $20,251,935
2019-09-04 4.79 4.77 4.75 4.81 1.4894% 1.9149% 1.2474% 4,812,000 $22,953,239
2019-09-03 4.69 4.70 4.67 4.72 -1.0526% -1.2632% 1.0593% 2,576,000 $12,107,200
2019-08-30 4.79 4.75 4.72 4.79 -0.2101% 0.6303% 1.4614% 1,862,100 $8,844,975
2019-08-29 4.75 4.76 4.75 4.79 1.0616% 0.8493% 0.8351% 1,982,100 $9,434,796
2019-08-28 4.70 4.71 4.69 4.75 0% -0.2123% 1.2632% 3,472,800 $16,356,888
2019-08-27 4.76 4.71 4.71 4.78 -1.0504% 0% 1.4644% 2,660,100 $12,529,071
2019-08-26 4.76 4.76 4.73 4.78 1.7094% 1.7094% 1.046% 3,066,500 $14,596,540
2019-08-23 4.75 4.68 4.67 4.80 -2.2965% -0.8351% 2.7083% 3,400,800 $15,915,743
2019-08-22 4.82 4.79 4.76 4.84 2.3504% 2.9915% 1.6529% 2,658,300 $12,733,257
2019-08-21 4.69 4.68 4.68 4.71 1.2987% 1.5152% 0.6369% 2,828,900 $13,239,252
2019-08-20 4.67 4.62 4.62 4.70 -1.9108% -0.8493% 1.7021% 4,294,200 $19,839,204
2019-08-19 4.80 4.71 4.70 4.81 -2.2822% -0.4149% 2.2869% 2,944,700 $13,869,537
2019-08-16 4.74 4.82 4.65 4.84 2.7719% 1.0661% 3.9256% 4,147,900 $19,992,878
2019-08-15 4.73 4.69 4.65 4.78 -0.4246% 0.4246% 2.7197% 4,102,100 $19,238,849
2019-08-14 4.75 4.71 4.69 4.77 -2.8866% -2.0619% 1.6771% 10,581,800 $49,840,278
2019-08-13 4.79 4.85 4.79 4.90 1.8908% 0.6303% 2.2449% 21,161,400 $102,632,789
2019-08-12 4.81 4.76 4.75 4.83 -3.8384% -2.8283% 1.6563% 2,888,200 $13,747,832
2019-08-09 4.95 4.95 4.91 4.99 -0.6024% -0.6024% 1.5933% 2,928,400 $14,495,580
2019-08-08 4.98 4.98 4.95 5.04 0.8097% 0.8097% 1.7063% 2,679,400 $13,343,412
2019-08-07 4.88 4.94 4.87 4.95 0% -1.2146% 1.6162% 4,706,500 $23,250,110
2019-08-06 4.95 4.94 4.89 4.98 0% 0.2024% 1.8151% 5,513,500 $27,236,690
2019-08-05 4.94 4.94 4.89 4.97 -1.5936% -1.5936% 1.6136% 4,210,400 $20,799,376
2019-08-02 5.02 5.02 4.96 5.04 0.8032% 0.8032% 1.5873% 5,565,900 $27,940,817
2019-08-01 5.08 4.98 4.96 5.11 -2.544% -0.5871% 2.9354% 5,029,000 $25,044,420
2019-07-31 5.08 5.11 5.07 5.13 -1.3514% -1.9305% 1.1638% 4,037,800 $20,633,158
2019-07-30 5.16 5.18 5.13 5.20 -2.4482% -2.8249% 1.3462% 3,188,100 $16,514,358
2019-07-29 5.33 5.31 5.31 5.34 -1.1173% -0.7449% 0.5618% 1,631,800 $8,664,858
2019-07-26 5.38 5.37 5.33 5.39 -0.3711% -0.1855% 1.1113% 2,418,200 $12,985,734
2019-07-25 5.50 5.39 5.39 5.51 -0.3697% 1.6636% 2.1779% 2,629,900 $14,175,161
2019-07-24 5.41 5.41 5.41 5.45 0% 0% 0.7339% 1,991,600 $10,774,556
2019-07-23 5.40 5.41 5.40 5.45 2.2684% 2.0794% 0.9211% 1,818,500 $9,838,085
2019-07-22 5.31 5.29 5.26 5.32 -1.1215% -0.7458% 1.1278% 1,961,000 $10,373,690
2019-07-19 5.36 5.35 5.32 5.37 -1.4733% -1.2891% 0.9311% 1,945,100 $10,406,285
2019-07-18 5.44 5.43 5.41 5.47 -0.7313% -0.5484% 1.0969% 3,133,100 $17,012,733
2019-07-17 5.50 5.47 5.47 5.52 -1.085% -0.5425% 0.9094% 3,210,300 $17,560,341
2019-07-16 5.58 5.53 5.52 5.61 -0.5396% 0.3597% 1.6043% 4,793,600 $26,508,608
2019-07-15 5.52 5.56 5.49 5.58 0.9074% 0.1815% 1.6165% 8,618,000 $47,916,080
2019-07-12 5.54 5.51 5.49 5.55 -0.7207% -0.1802% 1.0811% 1,780,300 $9,809,453
2019-07-11 5.50 5.55 5.48 5.56 0.1805% -0.722% 1.4388% 2,057,000 $11,416,350
2019-07-10 5.55 5.54 5.52 5.59 1.2797% 1.4625% 1.2522% 2,858,400 $15,835,536
2019-07-09 5.55 5.47 5.43 5.56 -1.6187% -0.1799% 2.3381% 6,498,600 $35,547,342
2019-07-08 5.57 5.56 5.55 5.60 -2.1127% -1.9366% 0.8929% 2,121,400 $11,794,984
2019-07-05 5.72 5.68 5.67 5.74 1.0676% 1.7829% 1.1334% 3,070,700 $17,441,576
2019-07-03 5.61 5.62 5.61 5.64 1.2613% 1.0811% 0.6206% 2,047,500 $11,506,950
2019-07-02 5.55 5.55 5.53 5.56 -0.7156% -0.7156% 0.5396% 1,952,200 $10,834,710
2019-07-01 5.67 5.59 5.58 5.68 0.5396% 1.9784% 1.7606% 1,901,400 $10,628,826
2019-06-28 5.57 5.56 5.56 5.60 0% 0.1799% 0.7143% 2,193,600 $12,196,416
2019-06-27 5.54 5.56 5.54 5.58 0.1802% -0.1802% 0.7168% 2,250,000 $12,510,000
2019-06-26 5.52 5.55 5.51 5.58 0.5435% 0% 1.2527% 2,245,600 $12,463,080
2019-06-25 5.53 5.52 5.50 5.55 -0.8977% -0.7181% 0.9009% 2,898,900 $16,001,927
2019-06-24 5.59 5.57 5.55 5.63 0.1799% 0.5396% 1.421% 2,682,800 $14,943,196
2019-06-21 5.59 5.56 5.50 5.60 -1.2433% -0.7105% 1.75% 37,740,500 $209,837,180
2019-06-20 5.63 5.63 5.57 5.65 0.7156% 0.7156% 1.4159% 22,136,700 $124,629,621
2019-06-19 5.58 5.59 5.58 5.67 2.0073% 1.8248% 1.5873% 4,082,100 $22,818,939
2019-06-18 5.44 5.48 5.44 5.52 0.5505% -0.1835% 1.4493% 2,657,000 $14,560,360
2019-06-17 5.49 5.45 5.44 5.51 -0.7286% 0% 1.2704% 1,685,300 $9,184,885
2019-06-14 5.53 5.49 5.45 5.53 -1.259% -0.5396% 1.5371% 6,742,500 $37,016,325
2019-06-13 5.57 5.56 5.53 5.58 -0.3584% -0.1792% 0.8602% 1,495,400 $8,314,423
2019-06-12 5.62 5.58 5.57 5.63 -1.9332% -1.2302% 1.0657% 2,322,300 $12,958,434
2019-06-11 5.70 5.69 5.66 5.73 -0.5245% -0.3497% 1.2216% 3,335,400 $18,978,426
2019-06-10 5.70 5.72 5.69 5.76 2.3256% 1.9678% 1.2153% 2,420,100 $13,842,972
2019-06-07 5.58 5.59 5.56 5.61 -0.1786% -0.3571% 0.8913% 1,717,500 $9,600,825
2019-06-06 5.60 5.60 5.54 5.63 0% 0% 1.6874% 3,128,400 $17,519,040
2019-06-05 5.58 5.60 5.55 5.64 -1.2346% -1.5873% 1.5957% 2,156,000 $12,073,600
2019-06-04 5.60 5.67 5.58 5.67 3.6563% 2.3766% 1.5873% 2,384,100 $13,517,847
2019-06-03 5.41 5.47 5.40 5.49 0.7366% -0.3683% 1.6393% 3,579,000 $19,577,130
2019-05-31 5.43 5.43 5.42 5.49 -4.2328% -4.2328% 1.275% 3,176,400 $17,247,852
2019-05-30 5.65 5.67 5.64 5.70 0.8897% 0.5338% 1.0526% 1,735,700 $9,841,419
2019-05-29 5.57 5.62 5.54 5.63 0.3571% -0.5357% 1.5098% 2,227,900 $12,520,798
2019-05-28 5.65 5.60 5.60 5.67 -1.0601% -0.1767% 1.2346% 1,582,500 $8,862,000
2019-05-24 5.64 5.66 5.63 5.68 1.4337% 1.0753% 0.8803% 1,541,100 $8,722,626
2019-05-23 5.58 5.58 5.55 5.61 -0.7117% -0.7117% 1.0695% 2,449,400 $13,667,652
2019-05-22 5.64 5.62 5.60 5.66 -2.2609% -1.913% 1.0601% 2,192,900 $12,324,098
2019-05-21 5.73 5.75 5.69 5.77 1.0545% 0.703% 1.3951% 1,684,200 $9,684,150
2019-05-20 5.67 5.69 5.66 5.73 -0.5245% -0.8741% 1.2216% 2,330,800 $13,262,252
2019-05-17 5.71 5.72 5.69 5.78 -1.0381% -1.2111% 1.4719% 1,755,700 $10,042,604
2019-05-16 5.76 5.78 5.75 5.81 1.5817% 1.2302% 1.0327% 1,740,700 $10,061,246
2019-05-15 5.64 5.69 5.61 5.74 0% -0.8787% 2.2699% 3,308,600 $18,825,934
2019-05-14 5.64 5.69 5.64 5.73 1.7889% 0.8945% 1.5707% 3,615,800 $20,573,902
2019-05-13 5.63 5.59 5.58 5.65 -3.7866% -3.0981% 1.2389% 2,377,900 $13,292,461
2019-05-10 5.72 5.81 5.67 5.82 0.8681% -0.6944% 2.4914% 3,692,200 $21,451,682
2019-05-09 5.72 5.76 5.68 5.79 -0.346% -1.0381% 1.815% 3,570,600 $20,566,656
2019-05-08 5.77 5.78 5.77 5.84 0.6969% 0.5226% 1.1986% 2,787,200 $16,110,016
2019-05-07 5.80 5.74 5.71 5.81 -3.0405% -2.027% 1.6351% 3,153,600 $18,101,664
2019-05-06 5.88 5.92 5.87 5.96 -1.6611% -2.3256% 1.5101% 3,054,300 $18,081,456
2019-05-03 5.96 6.02 5.92 6.02 0.5008% -0.5008% 1.5781% 1,766,400 $10,633,728
2019-05-02 6.02 5.99 5.96 6.04 -0.4983% 0% 1.3212% 1,987,900 $11,907,521
2019-05-01 6.10 6.02 6.01 6.12 -1.1494% 0.1642% 1.7974% 1,924,900 $11,587,898
2019-04-30 6.06 6.09 6.03 6.10 0% -0.4926% 1.1475% 1,771,200 $10,786,608
2019-04-29 6.01 6.09 6.01 6.14 1.1628% -0.1661% 2.1173% 1,680,900 $10,236,681
2019-04-26 6.00 6.02 5.97 6.04 0.6689% 0.3344% 1.1589% 1,835,700 $11,050,914
2019-04-25 5.95 5.98 5.95 6.01 -0.9934% -1.4901% 0.9983% 1,926,400 $11,519,872
2019-04-24 6.11 6.04 6.01 6.11 0% 0% 0% 2,898,700 $17,508,148