Advertisement
Banco Bilbao Vizcaya Argentaria, S.A. (BVA.L)
LSE - LSE Delayed Price. Currency in EUR
Follow
At close: 04:58PM BST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 9.08 | 9.17 | 8.90 | 8.90 | 8.90 | 167,292 |
| Oct 21, 2024 | 9.00 | 9.23 | 9.00 | 9.00 | 9.00 | 49,474 |
| Oct 18, 2024 | 9.10 | 9.36 | 9.08 | 9.10 | 9.10 | 13,394,340 |
| Oct 17, 2024 | 9.10 | 9.35 | 8.90 | 8.90 | 8.90 | 5,324,110 |
| Oct 16, 2024 | 9.10 | 9.37 | 9.10 | 9.10 | 9.10 | 18,023 |
| Oct 15, 2024 | 9.20 | 9.46 | 9.20 | 9.20 | 9.20 | 53,529 |
| Oct 14, 2024 | 9.20 | 9.40 | 9.20 | 9.20 | 9.20 | 2,507,149 |
| Oct 11, 2024 | 8.80 | 9.31 | 8.80 | 8.80 | 8.80 | 66,723 |
| Oct 10, 2024 | 9.00 | 9.37 | 9.00 | 9.00 | 9.00 | 226,217 |
| Oct 09, 2024 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | 130,276 |
| Oct 08, 2024 | 9.10 | 9.37 | 9.00 | 9.10 | 9.10 | 867,027 |
| Oct 07, 2024 | 9.50 | 9.75 | 9.50 | 9.50 | 9.50 | 282,251 |
| Oct 04, 2024 | 9.30 | 9.65 | 9.30 | 9.30 | 9.30 | 2,412,399 |
| Oct 03, 2024 | 9.10 | 9.42 | 9.10 | 9.10 | 9.10 | 28,426,062 |
| Oct 02, 2024 | 9.00 | 9.38 | 9.00 | 9.00 | 9.00 | 1,362,067 |
| Oct 01, 2024 | 9.41 | 9.76 | 9.10 | 9.10 | 9.10 | 10,291,615 |
| Sep 30, 2024 | 9.80 | 9.96 | 9.71 | 9.80 | 9.80 | 225,150 |
| Sep 27, 2024 | 9.71 | 9.98 | 9.70 | 9.70 | 9.70 | 706,731 |
| Sep 26, 2024 | 9.71 | 9.97 | 9.60 | 9.70 | 9.70 | 104,868 |
| Sep 25, 2024 | 9.50 | 9.78 | 9.47 | 9.50 | 9.50 | 1,316,798 |
| Sep 24, 2024 | 9.50 | 9.87 | 9.50 | 9.50 | 9.50 | 1,084,008 |
| Sep 23, 2024 | 9.41 | 9.98 | 9.41 | 9.50 | 9.50 | 144,415 |
| Sep 20, 2024 | 10.00 | 10.00 | 9.74 | 10.00 | 10.00 | 2,759,285 |
| Sep 19, 2024 | 9.50 | 9.77 | 9.39 | 9.50 | 9.50 | 510,690 |
| Sep 18, 2024 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | 723,401 |
| Sep 17, 2024 | 9.31 | 9.49 | 9.18 | 9.20 | 9.20 | 628,845 |
| Sep 16, 2024 | 9.11 | 9.36 | 9.10 | 9.10 | 9.10 | 174,617 |
| Sep 13, 2024 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | 4,661,790 |
| Sep 12, 2024 | 8.80 | 9.10 | 8.80 | 8.80 | 8.80 | 8,924,176 |
| Sep 11, 2024 | 8.71 | 9.05 | 8.70 | 8.70 | 8.70 | 1,474,724 |
| Sep 10, 2024 | 8.70 | 9.12 | 8.70 | 8.70 | 8.70 | 1,931,008 |
| Sep 09, 2024 | 8.80 | 9.10 | 8.80 | 8.80 | 8.80 | 995,118 |
| Sep 06, 2024 | 8.70 | 9.22 | 8.70 | 8.70 | 8.70 | 1,107,676 |
| Sep 05, 2024 | 8.90 | 9.21 | 8.90 | 8.90 | 8.90 | 2,517,736 |
| Sep 04, 2024 | 8.80 | 9.14 | 8.80 | 8.80 | 8.80 | 406,434 |
| Sep 03, 2024 | 9.10 | 9.58 | 9.10 | 9.10 | 9.10 | 359,669 |
| Sep 02, 2024 | 9.41 | 9.65 | 9.40 | 9.40 | 9.40 | 36,768 |
| Aug 30, 2024 | 9.40 | 9.71 | 9.40 | 9.40 | 9.40 | 260,564 |
| Aug 29, 2024 | 9.30 | 9.55 | 9.30 | 9.30 | 9.30 | 232,670 |
| Aug 28, 2024 | 9.30 | 9.51 | 9.30 | 9.30 | 9.30 | 625,982 |
| Aug 27, 2024 | 9.30 | 9.49 | 9.23 | 9.30 | 9.30 | 323,027 |
| Aug 23, 2024 | 9.60 | 9.60 | 9.34 | 9.60 | 9.60 | 318,978 |
| Aug 22, 2024 | 9.21 | 9.50 | 9.20 | 9.50 | 9.50 | 382,987 |
| Aug 21, 2024 | 9.60 | 9.60 | 9.28 | 9.60 | 9.60 | 355,769 |
| Aug 20, 2024 | 9.21 | 9.45 | 9.12 | 9.30 | 9.30 | 141,428 |
| Aug 19, 2024 | 9.60 | 9.60 | 9.22 | 9.60 | 9.60 | 130,913 |
| Aug 16, 2024 | 9.40 | 9.40 | 9.15 | 9.40 | 9.40 | 306,910 |
| Aug 15, 2024 | 8.81 | 9.40 | 8.73 | 9.40 | 9.40 | 267,466 |
| Aug 14, 2024 | 9.10 | 9.18 | 8.93 | 9.10 | 9.10 | 80,984 |
| Aug 13, 2024 | 9.20 | 9.20 | 8.88 | 9.20 | 9.20 | 305,328 |
| Aug 12, 2024 | 9.10 | 9.10 | 8.85 | 9.10 | 9.10 | 159,856 |
| Aug 09, 2024 | 9.20 | 9.20 | 8.82 | 9.20 | 9.20 | 184,454 |
| Aug 08, 2024 | 8.51 | 9.00 | 8.51 | 9.00 | 9.00 | 1,077,461 |
| Aug 07, 2024 | 8.61 | 8.93 | 8.59 | 8.90 | 8.90 | 585,676 |
| Aug 06, 2024 | 8.80 | 8.83 | 8.52 | 8.80 | 8.80 | 3,989,847 |
| Aug 05, 2024 | 8.41 | 8.75 | 8.40 | 8.70 | 8.70 | 235,862 |
| Aug 02, 2024 | 9.14 | 9.22 | 8.85 | 8.90 | 8.90 | 380,890 |
| Aug 01, 2024 | 9.57 | 9.71 | 9.18 | 9.20 | 9.20 | 451,619 |
| Jul 31, 2024 | 9.96 | 10.22 | 9.67 | 9.74 | 9.74 | 493,422 |
| Jul 30, 2024 | 9.91 | 10.22 | 9.91 | 10.15 | 10.15 | 1,601,418 |
| Jul 29, 2024 | 10.30 | 10.30 | 9.96 | 10.30 | 10.30 | 575,451 |
| Jul 26, 2024 | 9.99 | 10.05 | 9.94 | 10.02 | 10.02 | 82,264 |
| Jul 25, 2024 | 10.00 | 10.03 | 9.82 | 10.02 | 10.02 | 106,923 |
| Jul 24, 2024 | 9.84 | 10.22 | 9.84 | 9.84 | 9.84 | 364,081 |
| Jul 23, 2024 | 9.93 | 10.24 | 9.93 | 9.93 | 9.93 | 7,807,913 |
| Jul 22, 2024 | 9.76 | 10.09 | 9.76 | 9.76 | 9.76 | 1,089,841 |
| Jul 19, 2024 | 9.65 | 9.92 | 9.64 | 9.88 | 9.88 | 72,150 |
| Jul 18, 2024 | 9.89 | 10.01 | 9.79 | 9.90 | 9.90 | 146,110 |
| Jul 17, 2024 | 9.70 | 9.85 | 9.66 | 9.82 | 9.82 | 85,399 |
| Jul 16, 2024 | 9.78 | 9.79 | 9.63 | 9.65 | 9.65 | 270,615 |
| Jul 15, 2024 | 9.97 | 10.06 | 9.69 | 9.83 | 9.83 | 66,381 |
| Jul 12, 2024 | 9.73 | 9.80 | 9.71 | 9.73 | 9.73 | 5,611,886 |
| Jul 11, 2024 | 9.71 | 9.74 | 9.63 | 9.72 | 9.72 | 258,712 |
| Jul 10, 2024 | 9.52 | 9.68 | 9.47 | 9.63 | 9.63 | 90,027 |
| Jul 09, 2024 | 9.69 | 9.69 | 9.41 | 9.69 | 9.69 | 78,069 |
| Jul 08, 2024 | 9.32 | 9.72 | 9.32 | 9.32 | 9.32 | 820,738 |
| Jul 05, 2024 | 9.77 | 9.77 | 9.49 | 9.77 | 9.77 | 176,351 |
| Jul 04, 2024 | 9.88 | 9.88 | 9.58 | 9.88 | 9.88 | 9,422,080 |
| Jul 03, 2024 | 9.48 | 9.61 | 9.43 | 9.58 | 9.58 | 479,768 |
| Jul 02, 2024 | 9.67 | 9.67 | 9.29 | 9.67 | 9.67 | 164,775 |
| Jul 01, 2024 | 9.70 | 9.70 | 9.44 | 9.70 | 9.70 | 381,081 |
| Jun 28, 2024 | 9.54 | 9.54 | 9.23 | 9.54 | 9.54 | 398,163 |
| Jun 27, 2024 | 9.44 | 9.44 | 9.16 | 9.44 | 9.44 | 101,592 |
| Jun 26, 2024 | 9.30 | 9.34 | 9.11 | 9.13 | 9.13 | 317,528 |
| Jun 25, 2024 | 9.47 | 9.47 | 9.23 | 9.24 | 9.24 | 115,140 |
| Jun 24, 2024 | 9.18 | 9.42 | 9.18 | 9.35 | 9.35 | 89,386 |
| Jun 21, 2024 | 8.95 | 9.39 | 8.95 | 8.95 | 8.95 | 1,250,716 |
| Jun 20, 2024 | 9.28 | 9.35 | 9.22 | 9.27 | 9.27 | 5,626,915 |
| Jun 19, 2024 | 9.00 | 9.33 | 9.00 | 9.00 | 9.00 | 104,752 |
| Jun 18, 2024 | 8.92 | 9.36 | 8.91 | 9.14 | 9.14 | 51,725 |
| Jun 17, 2024 | 9.09 | 9.17 | 8.96 | 9.06 | 9.06 | 161,136 |
| Jun 14, 2024 | 8.79 | 9.10 | 8.69 | 8.99 | 8.99 | 342,458 |
| Jun 13, 2024 | 9.29 | 9.36 | 9.08 | 9.10 | 9.10 | 6,442,898 |
| Jun 12, 2024 | 9.09 | 9.55 | 9.09 | 9.09 | 9.09 | 5,387,146 |
| Jun 11, 2024 | 9.34 | 9.80 | 9.34 | 9.34 | 9.34 | 1,326,044 |
| Jun 10, 2024 | 9.53 | 9.89 | 9.53 | 9.53 | 9.53 | 1,087,256 |
| Jun 07, 2024 | 9.68 | 9.93 | 9.68 | 9.68 | 9.68 | 5,416,740 |
| Jun 06, 2024 | 9.58 | 9.80 | 9.51 | 9.74 | 9.74 | 13,287,199 |
| Jun 05, 2024 | 9.28 | 9.56 | 9.27 | 9.27 | 9.27 | 6,167,255 |
| Jun 04, 2024 | 9.21 | 9.77 | 9.21 | 9.57 | 9.57 | 1,427,737 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.