LSE - Delayed Quote EUR
Banco Bilbao Vizcaya Argentaria, S.A. (BVA.L)
As of 4:14 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 9.08 | 9.16 | 8.98 | 9.16 | 9.16 | 155,224 |
| 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 9, 2024 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | 130,276 |
| Oct 8, 2024 | 0.29 Dividend | |||||
| Oct 8, 2024 | 9.10 | 9.37 | 9.00 | 9.10 | 9.10 | 867,027 |
| Oct 7, 2024 | 9.50 | 9.75 | 9.50 | 9.50 | 9.21 | 282,251 |
| Oct 4, 2024 | 9.30 | 9.65 | 9.30 | 9.30 | 9.02 | 2,412,399 |
| Oct 3, 2024 | 9.10 | 9.42 | 9.10 | 9.10 | 8.82 | 28,426,062 |
| Oct 2, 2024 | 9.00 | 9.38 | 9.00 | 9.00 | 8.73 | 1,362,067 |
| Oct 1, 2024 | 9.41 | 9.76 | 9.10 | 9.10 | 8.82 | 10,291,615 |
| Sep 30, 2024 | 9.80 | 9.96 | 9.71 | 9.80 | 9.50 | 225,150 |
| Sep 27, 2024 | 9.71 | 9.98 | 9.70 | 9.70 | 9.40 | 706,731 |
| Sep 26, 2024 | 9.71 | 9.97 | 9.60 | 9.70 | 9.40 | 104,868 |
| Sep 25, 2024 | 9.50 | 9.78 | 9.47 | 9.50 | 9.21 | 1,316,798 |
| Sep 24, 2024 | 9.50 | 9.87 | 9.50 | 9.50 | 9.21 | 1,084,008 |
| Sep 23, 2024 | 9.41 | 9.98 | 9.41 | 9.50 | 9.21 | 144,415 |
| Sep 20, 2024 | 10.00 | 10.00 | 9.74 | 10.00 | 9.69 | 2,759,285 |
| Sep 19, 2024 | 9.50 | 9.77 | 9.39 | 9.50 | 9.21 | 510,690 |
| Sep 18, 2024 | 9.20 | 9.50 | 9.20 | 9.20 | 8.92 | 723,401 |
| Sep 17, 2024 | 9.31 | 9.49 | 9.18 | 9.20 | 8.92 | 628,845 |
| Sep 16, 2024 | 9.11 | 9.36 | 9.10 | 9.10 | 8.82 | 174,617 |
| Sep 13, 2024 | 9.00 | 9.25 | 9.00 | 9.00 | 8.73 | 4,661,790 |
| Sep 12, 2024 | 8.80 | 9.10 | 8.80 | 8.80 | 8.53 | 8,924,176 |
| Sep 11, 2024 | 8.71 | 9.05 | 8.70 | 8.70 | 8.43 | 1,474,724 |
| Sep 10, 2024 | 8.70 | 9.12 | 8.70 | 8.70 | 8.43 | 1,931,008 |
| Sep 9, 2024 | 8.80 | 9.10 | 8.80 | 8.80 | 8.53 | 995,118 |
| Sep 6, 2024 | 8.70 | 9.22 | 8.70 | 8.70 | 8.43 | 1,107,676 |
| Sep 5, 2024 | 8.90 | 9.21 | 8.90 | 8.90 | 8.63 | 2,517,736 |
| Sep 4, 2024 | 8.80 | 9.14 | 8.80 | 8.80 | 8.53 | 406,434 |
| Sep 3, 2024 | 9.10 | 9.58 | 9.10 | 9.10 | 8.82 | 359,669 |
| Sep 2, 2024 | 9.41 | 9.65 | 9.40 | 9.40 | 9.11 | 36,768 |
| Aug 30, 2024 | 9.40 | 9.71 | 9.40 | 9.40 | 9.11 | 260,564 |
| Aug 29, 2024 | 9.30 | 9.55 | 9.30 | 9.30 | 9.02 | 232,670 |
| Aug 28, 2024 | 9.30 | 9.51 | 9.30 | 9.30 | 9.02 | 625,982 |
| Aug 27, 2024 | 9.30 | 9.49 | 9.23 | 9.30 | 9.02 | 323,027 |
| Aug 23, 2024 | 9.60 | 9.60 | 9.34 | 9.60 | 9.31 | 318,978 |
| Aug 22, 2024 | 9.21 | 9.50 | 9.20 | 9.50 | 9.21 | 382,987 |
| Aug 21, 2024 | 9.60 | 9.60 | 9.28 | 9.60 | 9.31 | 355,769 |
| Aug 20, 2024 | 9.21 | 9.45 | 9.12 | 9.30 | 9.02 | 141,428 |
| Aug 19, 2024 | 9.60 | 9.60 | 9.22 | 9.60 | 9.31 | 130,913 |
| Aug 16, 2024 | 9.40 | 9.40 | 9.15 | 9.40 | 9.11 | 306,910 |
| Aug 15, 2024 | 8.81 | 9.40 | 8.73 | 9.40 | 9.11 | 267,466 |
| Aug 14, 2024 | 9.10 | 9.18 | 8.93 | 9.10 | 8.82 | 80,984 |
| Aug 13, 2024 | 9.20 | 9.20 | 8.88 | 9.20 | 8.92 | 305,328 |
| Aug 12, 2024 | 9.10 | 9.10 | 8.85 | 9.10 | 8.82 | 159,856 |
| Aug 9, 2024 | 9.20 | 9.20 | 8.82 | 9.20 | 8.92 | 184,454 |
| Aug 8, 2024 | 8.51 | 9.00 | 8.51 | 9.00 | 8.73 | 1,077,461 |
| Aug 7, 2024 | 8.61 | 8.93 | 8.59 | 8.90 | 8.63 | 585,676 |
| Aug 6, 2024 | 8.80 | 8.83 | 8.52 | 8.80 | 8.53 | 3,989,847 |
| Aug 5, 2024 | 8.41 | 8.75 | 8.40 | 8.70 | 8.43 | 235,862 |
| Aug 2, 2024 | 9.14 | 9.22 | 8.85 | 8.90 | 8.63 | 380,890 |
| Aug 1, 2024 | 9.57 | 9.71 | 9.18 | 9.20 | 8.92 | 451,619 |
| Jul 31, 2024 | 9.96 | 10.22 | 9.67 | 9.74 | 9.44 | 493,422 |
| Jul 30, 2024 | 9.91 | 10.22 | 9.91 | 10.15 | 9.85 | 1,601,418 |
| Jul 29, 2024 | 10.30 | 10.30 | 9.96 | 10.30 | 9.99 | 575,451 |
| Jul 26, 2024 | 9.99 | 10.05 | 9.94 | 10.02 | 9.71 | 82,264 |
| Jul 25, 2024 | 10.00 | 10.03 | 9.82 | 10.02 | 9.71 | 106,923 |
| Jul 24, 2024 | 9.84 | 10.22 | 9.84 | 9.84 | 9.54 | 364,081 |
| Jul 23, 2024 | 9.93 | 10.24 | 9.93 | 9.93 | 9.63 | 7,807,913 |
| Jul 22, 2024 | 9.76 | 10.09 | 9.76 | 9.76 | 9.46 | 1,089,841 |
| Jul 19, 2024 | 9.65 | 9.92 | 9.64 | 9.88 | 9.58 | 72,150 |
| Jul 18, 2024 | 9.89 | 10.01 | 9.79 | 9.90 | 9.60 | 146,110 |
| Jul 17, 2024 | 9.70 | 9.85 | 9.66 | 9.82 | 9.52 | 85,399 |
| Jul 16, 2024 | 9.78 | 9.79 | 9.63 | 9.65 | 9.35 | 270,615 |
| Jul 15, 2024 | 9.97 | 10.06 | 9.69 | 9.83 | 9.53 | 66,381 |
| Jul 12, 2024 | 9.73 | 9.80 | 9.71 | 9.73 | 9.43 | 5,611,886 |
| Jul 11, 2024 | 9.71 | 9.74 | 9.63 | 9.72 | 9.42 | 258,712 |
| Jul 10, 2024 | 9.52 | 9.68 | 9.47 | 9.63 | 9.33 | 90,027 |
| Jul 9, 2024 | 9.69 | 9.69 | 9.41 | 9.69 | 9.39 | 78,069 |
| Jul 8, 2024 | 9.32 | 9.72 | 9.32 | 9.32 | 9.04 | 820,738 |
| Jul 5, 2024 | 9.77 | 9.77 | 9.49 | 9.77 | 9.47 | 176,351 |
| Jul 4, 2024 | 9.88 | 9.88 | 9.58 | 9.88 | 9.58 | 9,422,080 |
| Jul 3, 2024 | 9.48 | 9.61 | 9.43 | 9.58 | 9.29 | 479,768 |
| Jul 2, 2024 | 9.67 | 9.67 | 9.29 | 9.67 | 9.37 | 164,775 |
| Jul 1, 2024 | 9.70 | 9.70 | 9.44 | 9.70 | 9.40 | 381,081 |
| Jun 28, 2024 | 9.54 | 9.54 | 9.23 | 9.54 | 9.25 | 398,163 |
| Jun 27, 2024 | 9.44 | 9.44 | 9.16 | 9.44 | 9.15 | 101,592 |
| Jun 26, 2024 | 9.30 | 9.34 | 9.11 | 9.13 | 8.85 | 317,528 |
| Jun 25, 2024 | 9.47 | 9.47 | 9.23 | 9.24 | 8.96 | 115,140 |
| Jun 24, 2024 | 9.18 | 9.42 | 9.18 | 9.35 | 9.06 | 89,386 |
| Jun 21, 2024 | 8.95 | 9.39 | 8.95 | 8.95 | 8.68 | 1,250,716 |
| Jun 20, 2024 | 9.28 | 9.35 | 9.22 | 9.27 | 8.99 | 5,626,915 |
| Jun 19, 2024 | 9.00 | 9.33 | 9.00 | 9.00 | 8.73 | 104,752 |
| Jun 18, 2024 | 8.92 | 9.36 | 8.91 | 9.14 | 8.86 | 51,725 |
| Jun 17, 2024 | 9.09 | 9.17 | 8.96 | 9.06 | 8.78 | 161,136 |
| Jun 14, 2024 | 8.79 | 9.10 | 8.69 | 8.99 | 8.72 | 342,458 |
| Jun 13, 2024 | 9.29 | 9.36 | 9.08 | 9.10 | 8.83 | 6,442,898 |
| Jun 12, 2024 | 9.09 | 9.55 | 9.09 | 9.09 | 8.81 | 5,387,146 |
| Jun 11, 2024 | 9.34 | 9.80 | 9.34 | 9.34 | 9.05 | 1,326,044 |
| Jun 10, 2024 | 9.53 | 9.89 | 9.53 | 9.53 | 9.24 | 1,087,256 |
| Jun 7, 2024 | 9.68 | 9.93 | 9.68 | 9.68 | 9.38 | 5,416,740 |
| Jun 6, 2024 | 9.58 | 9.80 | 9.51 | 9.74 | 9.44 | 13,287,199 |
| Jun 5, 2024 | 9.28 | 9.56 | 9.27 | 9.27 | 8.99 | 6,167,255 |
| Jun 4, 2024 | 9.21 | 9.77 | 9.21 | 9.57 | 9.28 | 1,427,737 |
| Jun 3, 2024 | 9.69 | 10.10 | 9.58 | 9.58 | 9.29 | 1,200,908 |
| May 31, 2024 | 9.72 | 10.00 | 9.72 | 9.72 | 9.42 | 6,544,768 |
| May 30, 2024 | 9.74 | 9.99 | 9.74 | 9.91 | 9.61 | 5,335,121 |
| May 29, 2024 | 9.57 | 9.94 | 9.57 | 9.57 | 9.28 | 10,690,098 |
| May 28, 2024 | 9.73 | 10.04 | 9.62 | 9.62 | 9.33 | 659,844 |
| May 24, 2024 | 9.73 | 9.99 | 9.73 | 9.73 | 9.43 | 351,240 |
| May 23, 2024 | 9.78 | 10.16 | 9.77 | 9.77 | 9.47 | 1,029,511 |
| May 22, 2024 | 9.77 | 10.09 | 9.77 | 9.77 | 9.47 | 1,008,087 |
| May 21, 2024 | 9.91 | 10.02 | 9.90 | 9.98 | 9.67 | 1,243,676 |
| May 20, 2024 | 9.71 | 10.03 | 9.71 | 9.71 | 9.41 | 515,137 |
| May 17, 2024 | 9.76 | 10.06 | 9.75 | 9.75 | 9.45 | 4,449,999 |
| May 16, 2024 | 9.76 | 10.24 | 9.76 | 9.76 | 9.46 | 906,044 |
| May 15, 2024 | 9.93 | 10.23 | 9.92 | 9.93 | 9.63 | 705,668 |
| May 14, 2024 | 9.94 | 10.10 | 9.47 | 10.10 | 9.79 | 34,556,635 |
| May 13, 2024 | 9.48 | 9.75 | 9.48 | 9.48 | 9.19 | 7,018,368 |
| May 10, 2024 | 9.50 | 9.81 | 9.50 | 9.50 | 9.21 | 7,553,245 |
| May 9, 2024 | 9.97 | 9.97 | 9.48 | 9.48 | 9.19 | 2,866,793 |
| May 8, 2024 | 10.02 | 10.43 | 10.02 | 10.02 | 9.71 | 4,988,672 |
| May 7, 2024 | 9.90 | 10.19 | 9.89 | 9.89 | 9.59 | 15,013,584 |
| May 3, 2024 | 9.60 | 9.96 | 9.60 | 9.60 | 9.31 | 815,135 |
| May 2, 2024 | 9.80 | 10.03 | 9.89 | 9.80 | 9.50 | 9,610,617 |
| May 1, 2024 | 10.18 | 10.18 | 10.18 | 9.98 | 9.68 | 354,790 |
| Apr 30, 2024 | 10.00 | 10.92 | 10.11 | 9.98 | 9.68 | 8,456,048 |
| Apr 29, 2024 | 10.60 | 11.24 | 10.60 | 10.60 | 10.28 | 4,239,299 |
| Apr 26, 2024 | 10.64 | 11.00 | 10.53 | 10.64 | 10.32 | 2,342,203 |
| Apr 25, 2024 | 10.30 | 10.67 | 10.30 | 10.30 | 9.99 | 28,353,267 |
| Apr 24, 2024 | 10.30 | 10.71 | 10.30 | 10.30 | 9.99 | 2,487,736 |
| Apr 23, 2024 | 10.30 | 10.66 | 10.30 | 10.30 | 9.99 | 10,369,628 |
| Apr 22, 2024 | 10.52 | 10.60 | 10.12 | 10.60 | 10.28 | 3,398,902 |
| Apr 19, 2024 | 9.99 | 10.32 | 9.99 | 9.99 | 9.69 | 2,632,412 |
| Apr 18, 2024 | 10.14 | 10.42 | 10.12 | 10.12 | 9.81 | 27,947,884 |
| Apr 17, 2024 | 9.97 | 10.29 | 9.95 | 9.97 | 9.67 | 46,803,596 |
| Apr 16, 2024 | 9.75 | 10.10 | 9.75 | 9.75 | 9.45 | 2,238,225 |
| Apr 15, 2024 | 9.96 | 10.25 | 9.86 | 9.95 | 9.65 | 7,967,652 |
| Apr 12, 2024 | 9.79 | 10.14 | 9.79 | 9.79 | 9.49 | 5,976,876 |
| Apr 11, 2024 | 9.99 | 10.39 | 9.99 | 9.99 | 9.69 | 4,675,112 |
| Apr 10, 2024 | 10.18 | 10.49 | 10.18 | 10.18 | 9.87 | 6,510,536 |
| Apr 9, 2024 | 10.28 | 10.70 | 10.28 | 10.28 | 9.97 | 24,241,245 |
| Apr 8, 2024 | 0.39 Dividend | |||||
| Apr 8, 2024 | 10.24 | 10.72 | 10.24 | 10.24 | 9.93 | 3,535,853 |
| Apr 5, 2024 | 10.72 | 11.15 | 10.72 | 10.72 | 10.01 | 11,288,123 |
| Apr 4, 2024 | 10.98 | 11.27 | 10.98 | 10.98 | 10.26 | 18,996,946 |
| Apr 3, 2024 | 10.84 | 11.13 | 10.84 | 10.84 | 10.13 | 8,459,971 |
| Apr 2, 2024 | 10.70 | 11.09 | 10.68 | 10.68 | 9.98 | 1,203,567 |
| Mar 28, 2024 | 10.82 | 11.14 | 10.82 | 11.10 | 10.36 | 6,877,192 |
| Mar 27, 2024 | 10.57 | 10.98 | 10.57 | 10.67 | 9.97 | 1,327,929 |
| Mar 26, 2024 | 11.08 | 11.09 | 10.55 | 10.55 | 9.86 | 6,849,327 |
| Mar 25, 2024 | 11.14 | 11.14 | 10.79 | 11.14 | 10.41 | 1,496,539 |
| Mar 22, 2024 | 10.62 | 10.94 | 10.61 | 10.61 | 9.91 | 1,672,287 |
| Mar 21, 2024 | 11.10 | 11.10 | 10.55 | 10.56 | 9.87 | 2,038,999 |
| Mar 20, 2024 | 10.24 | 10.53 | 10.24 | 10.42 | 9.73 | 1,606,185 |
| Mar 19, 2024 | 10.22 | 10.53 | 10.22 | 10.22 | 9.55 | 1,750,780 |
| Mar 18, 2024 | 10.26 | 10.55 | 10.15 | 10.15 | 9.48 | 13,412,156 |
| Mar 15, 2024 | 10.19 | 10.51 | 10.16 | 10.19 | 9.52 | 17,433,495 |
| Mar 14, 2024 | 9.74 | 10.32 | 9.74 | 9.74 | 9.10 | 2,316,500 |
| Mar 13, 2024 | 10.52 | 10.52 | 10.17 | 10.52 | 9.83 | 2,846,879 |
| Mar 12, 2024 | 10.39 | 10.39 | 9.95 | 10.39 | 9.71 | 3,109,178 |
| Mar 11, 2024 | 10.19 | 10.19 | 9.78 | 9.78 | 9.14 | 16,819,472 |
| Mar 8, 2024 | 10.21 | 10.21 | 9.86 | 10.21 | 9.54 | 8,251,455 |
| Mar 7, 2024 | 10.06 | 10.06 | 9.63 | 10.06 | 9.40 | 4,506,544 |
| Mar 6, 2024 | 9.90 | 9.90 | 9.45 | 9.90 | 9.25 | 6,122,412 |
| Mar 5, 2024 | 9.65 | 9.65 | 9.40 | 9.65 | 9.02 | 884,263 |
| Mar 4, 2024 | 9.68 | 9.68 | 9.35 | 9.68 | 9.04 | 533,937 |
| Mar 1, 2024 | 9.59 | 9.59 | 9.18 | 9.59 | 8.96 | 4,777,330 |
| Feb 29, 2024 | 9.44 | 9.45 | 9.15 | 9.44 | 8.82 | 7,184,619 |
| Feb 28, 2024 | 9.56 | 9.56 | 9.09 | 9.36 | 8.74 | 2,123,154 |
| Feb 27, 2024 | 9.56 | 9.57 | 9.32 | 9.56 | 8.94 | 2,884,351 |
| Feb 26, 2024 | 9.65 | 9.66 | 9.19 | 9.19 | 8.59 | 2,231,038 |
| Feb 23, 2024 | 9.57 | 9.58 | 9.32 | 9.57 | 8.94 | 5,459,496 |
| Feb 22, 2024 | 9.64 | 9.64 | 9.06 | 9.64 | 9.00 | 365,089 |
| Feb 21, 2024 | 9.51 | 9.51 | 9.10 | 9.51 | 8.88 | 7,942,656 |
| Feb 20, 2024 | 9.02 | 9.11 | 8.66 | 9.06 | 8.47 | 11,417,661 |
| Feb 19, 2024 | 9.00 | 9.05 | 8.95 | 8.99 | 8.40 | 1,320,417 |
| Feb 16, 2024 | 9.10 | 9.13 | 8.96 | 8.98 | 8.39 | 1,646,629 |
| Feb 15, 2024 | 9.20 | 9.21 | 8.96 | 9.00 | 8.41 | 3,693,362 |
| Feb 14, 2024 | 9.27 | 9.35 | 9.18 | 9.25 | 8.64 | 1,312,431 |
| Feb 13, 2024 | 9.29 | 9.30 | 9.20 | 9.27 | 8.66 | 3,723,223 |
| Feb 12, 2024 | 9.17 | 9.25 | 8.96 | 9.17 | 8.56 | 2,275,644 |
| Feb 9, 2024 | 9.10 | 9.16 | 9.08 | 9.10 | 8.50 | 675,786 |
| Feb 8, 2024 | 9.05 | 9.15 | 8.97 | 9.12 | 8.52 | 5,040,144 |
| Feb 7, 2024 | 9.04 | 9.04 | 8.86 | 8.93 | 8.34 | 7,264,264 |
| Feb 6, 2024 | 8.99 | 9.16 | 8.99 | 9.10 | 8.50 | 2,907,197 |
| Feb 5, 2024 | 8.99 | 9.03 | 8.91 | 8.96 | 8.37 | 1,879,831 |
| Feb 2, 2024 | 8.78 | 8.99 | 8.71 | 8.96 | 8.37 | 4,952,436 |
| Feb 1, 2024 | 8.65 | 8.85 | 8.63 | 8.73 | 8.16 | 3,213,482 |
| Jan 31, 2024 | 8.68 | 8.74 | 8.62 | 8.69 | 8.11 | 5,885,595 |
| Jan 30, 2024 | 8.18 | 8.64 | 7.98 | 8.58 | 8.02 | 3,143,969 |
| Jan 29, 2024 | 8.11 | 8.22 | 8.00 | 8.10 | 7.57 | 1,153,161 |
| Jan 26, 2024 | 8.11 | 8.13 | 8.05 | 8.12 | 7.59 | 1,208,859 |
| Jan 25, 2024 | 7.89 | 8.19 | 7.88 | 8.15 | 7.62 | 1,849,876 |
| Jan 24, 2024 | 8.14 | 8.23 | 8.10 | 8.16 | 7.62 | 921,226 |
| Jan 23, 2024 | 7.91 | 8.25 | 7.91 | 8.11 | 7.57 | 1,053,457 |
| Jan 22, 2024 | 7.95 | 8.17 | 7.95 | 8.14 | 7.61 | 4,519,261 |
| Jan 19, 2024 | 8.14 | 8.14 | 7.98 | 8.05 | 7.52 | 2,379,451 |
| Jan 18, 2024 | 8.09 | 8.15 | 8.05 | 8.07 | 7.54 | 28,246,761 |
| Jan 17, 2024 | 8.07 | 8.11 | 8.00 | 8.05 | 7.52 | 5,500,794 |
| Jan 16, 2024 | 8.39 | 8.39 | 8.08 | 8.11 | 7.57 | 2,408,636 |
| Jan 15, 2024 | 8.27 | 8.36 | 8.21 | 8.26 | 7.72 | 1,247,164 |
| Jan 12, 2024 | 8.32 | 8.38 | 8.27 | 8.30 | 7.75 | 965,813 |
| Jan 11, 2024 | 8.46 | 8.50 | 8.28 | 8.36 | 7.81 | 2,320,145 |
| Jan 10, 2024 | 8.41 | 8.44 | 8.35 | 8.37 | 7.82 | 859,320 |
| Jan 9, 2024 | 8.53 | 8.54 | 8.31 | 8.43 | 7.88 | 3,598,909 |
| Jan 8, 2024 | 8.29 | 8.62 | 8.29 | 8.57 | 8.01 | 1,029,372 |
| Jan 5, 2024 | 8.44 | 8.55 | 8.38 | 8.49 | 7.93 | 2,257,455 |
| Jan 4, 2024 | 8.14 | 8.47 | 8.14 | 8.42 | 7.87 | 2,839,667 |
| Jan 3, 2024 | 8.46 | 8.50 | 8.30 | 8.38 | 7.83 | 2,480,138 |
| Jan 2, 2024 | 8.28 | 8.47 | 8.27 | 8.44 | 7.88 | 10,634,536 |
| Dec 29, 2023 | 8.20 | 8.27 | 8.19 | 8.19 | 7.66 | 370,907 |
| Dec 28, 2023 | 8.44 | 8.44 | 8.17 | 8.44 | 7.89 | 391,809 |
| Dec 27, 2023 | 8.25 | 8.29 | 8.21 | 8.22 | 7.68 | 4,190,469 |
| Dec 22, 2023 | 8.22 | 8.28 | 8.19 | 8.26 | 7.71 | 1,693,918 |
| Dec 21, 2023 | 8.17 | 8.24 | 8.16 | 8.22 | 7.68 | 890,147 |
| Dec 20, 2023 | 8.29 | 8.29 | 8.14 | 8.19 | 7.65 | 1,890,001 |
| Dec 19, 2023 | 8.02 | 8.29 | 8.02 | 8.22 | 7.67 | 6,451,932 |
| Dec 18, 2023 | 8.27 | 8.31 | 8.22 | 8.26 | 7.71 | 7,114,113 |
| Dec 15, 2023 | 8.40 | 8.62 | 8.24 | 8.31 | 7.76 | 1,696,215 |
| Dec 14, 2023 | 8.48 | 8.50 | 8.30 | 8.30 | 7.76 | 2,446,317 |
| Dec 13, 2023 | 8.40 | 8.45 | 8.33 | 8.45 | 7.89 | 2,646,140 |
| Dec 12, 2023 | 8.51 | 8.51 | 8.39 | 8.42 | 7.87 | 1,863,885 |
| Dec 11, 2023 | 8.51 | 8.55 | 8.48 | 8.51 | 7.95 | 4,932,987 |
| Dec 8, 2023 | 8.49 | 8.52 | 8.41 | 8.48 | 7.92 | 3,912,787 |
| Dec 7, 2023 | 8.59 | 8.63 | 8.35 | 8.43 | 7.88 | 2,161,051 |
| Dec 6, 2023 | 8.66 | 8.68 | 8.60 | 8.67 | 8.10 | 4,088,473 |
| Dec 5, 2023 | 8.88 | 8.88 | 8.58 | 8.66 | 8.09 | 2,303,853 |
| Dec 4, 2023 | 8.61 | 8.69 | 8.56 | 8.63 | 8.06 | 894,174 |
| Dec 1, 2023 | 8.57 | 8.61 | 8.53 | 8.57 | 8.01 | 1,358,773 |
| Nov 30, 2023 | 8.70 | 8.73 | 8.48 | 8.53 | 7.97 | 4,033,688 |
| Nov 29, 2023 | 8.58 | 8.77 | 8.57 | 8.66 | 8.09 | 1,310,548 |
| Nov 28, 2023 | 8.40 | 8.59 | 8.38 | 8.57 | 8.01 | 2,306,006 |
| Nov 27, 2023 | 8.18 | 8.42 | 8.18 | 8.38 | 7.82 | 599,296 |
| Nov 24, 2023 | 8.44 | 8.52 | 8.39 | 8.45 | 7.89 | 15,786,051 |
| Nov 23, 2023 | 8.33 | 8.49 | 8.33 | 8.42 | 7.87 | 1,096,330 |
| Nov 22, 2023 | 8.51 | 8.51 | 8.30 | 8.35 | 7.80 | 7,752,240 |
| Nov 21, 2023 | 8.26 | 8.33 | 7.92 | 8.33 | 7.78 | 4,234,915 |
| Nov 20, 2023 | 8.26 | 8.33 | 8.26 | 8.28 | 7.74 | 4,064,651 |
| Nov 17, 2023 | 8.39 | 8.47 | 8.17 | 8.27 | 7.73 | 1,576,561 |
| Nov 16, 2023 | 8.45 | 8.45 | 8.17 | 8.45 | 7.89 | 810,399 |
| Nov 15, 2023 | 8.20 | 8.30 | 8.18 | 8.23 | 7.68 | 2,109,679 |
| Nov 14, 2023 | 8.00 | 8.24 | 8.00 | 8.18 | 7.64 | 3,509,739 |
| Nov 13, 2023 | 7.89 | 8.03 | 7.89 | 7.99 | 7.46 | 3,353,502 |
| Nov 10, 2023 | 7.90 | 7.98 | 7.90 | 7.97 | 7.45 | 9,443,232 |
| Nov 9, 2023 | 7.85 | 7.97 | 7.66 | 7.91 | 7.39 | 915,711 |
| Nov 8, 2023 | 7.67 | 7.86 | 7.66 | 7.82 | 7.31 | 1,575,663 |
| Nov 7, 2023 | 7.70 | 7.79 | 7.65 | 7.72 | 7.21 | 1,445,655 |
| Nov 6, 2023 | 7.70 | 7.77 | 7.66 | 7.75 | 7.24 | 1,886,047 |
| Nov 3, 2023 | 7.68 | 7.74 | 7.62 | 7.68 | 7.17 | 2,093,853 |
| Nov 2, 2023 | 7.61 | 7.66 | 7.55 | 7.66 | 7.16 | 24,514,720 |
| Nov 1, 2023 | 7.48 | 7.65 | 7.43 | 7.63 | 7.13 | 1,811,264 |
| Oct 31, 2023 | 7.21 | 7.52 | 7.08 | 7.42 | 6.93 | 6,364,951 |
| Oct 30, 2023 | 7.47 | 7.63 | 7.41 | 7.51 | 7.02 | 3,647,251 |
| Oct 27, 2023 | 7.50 | 7.61 | 7.42 | 7.46 | 6.97 | 588,305 |
| Oct 26, 2023 | 7.37 | 7.47 | 7.30 | 7.45 | 6.96 | 1,368,972 |
| Oct 25, 2023 | 7.37 | 7.47 | 7.32 | 7.43 | 6.94 | 1,187,352 |
| Oct 24, 2023 | 7.52 | 7.53 | 7.36 | 7.36 | 6.88 | 16,579,239 |
| Oct 23, 2023 | 7.52 | 7.54 | 7.43 | 7.52 | 7.02 | 10,642,246 |
Related Tickers
BARCl.XC
BML-PJ Bank of America Corporation
23.87
-0.25%
BML-PH Bank of America Corporation
22.75
+0.22%
BAC-PK Bank of America Corporation
25.10
+0.04%
SAB.MC Banco de Sabadell, S.A.
1.8510
+0.60%
INGA.AS ING Groep N.V.
15.64
-1.50%
UBSG.SW UBS Group AG
27.99
-0.11%
SAN.MC Banco Santander, S.A.
4.6175
+0.82%
HSBA.L HSBC Holdings plc
681.50
+0.90%
HSBC HSBC Holdings plc
44.53
+0.79%