UK markets close in 7 hours 50 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
10.59+0.03 (+0.33%)
As of 09:24AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202410.5910.6610.5310.5910.59681,890
24 Apr 202410.6810.7110.4610.5510.556,263,101
23 Apr 202410.4810.6610.4610.6610.6610,338,467
22 Apr 202410.3010.4410.1910.4310.436,364,161
19 Apr 202410.1610.2710.1410.2010.2050,973,015
18 Apr 202410.2910.4210.2710.4210.429,899,130
17 Apr 20249.9710.309.9610.2210.228,579,535
16 Apr 202410.0310.129.919.969.9625,637,589
15 Apr 20249.9410.259.9110.1710.1710,931,585
12 Apr 202410.0610.149.9210.0510.0512,236,624
11 Apr 202410.3010.409.9910.1210.1214,907,351
10 Apr 202410.4810.4910.2610.4310.4311,371,088
09 Apr 202410.6510.6710.4810.4810.489,199,477
08 Apr 202410.6210.7210.5710.6510.6510,501,586
08 Apr 20240.39 Dividend
05 Apr 202411.1411.1410.9011.0110.6280,381,394
04 Apr 202411.1011.2711.0911.2310.8438,040,077
03 Apr 202411.0211.1311.0111.0510.6647,022,984
02 Apr 202411.0511.0910.9110.9710.589,892,784
28 Mar 202410.9011.1410.8911.0410.6515,040,664
27 Mar 202410.8210.9810.8110.9010.5213,875,774
26 Mar 202410.8410.8810.7410.8410.4610,372,422
25 Mar 202410.8110.9910.8110.8510.478,338,177
22 Mar 202410.8010.9410.7810.9010.5111,765,602
21 Mar 202410.6210.8710.6210.8010.4214,129,689
20 Mar 202410.5210.5310.4210.5210.159,734,365
19 Mar 202410.3910.5310.3910.5110.1310,826,867
18 Mar 202410.4210.5510.3910.3910.0212,848,444
15 Mar 202410.1810.5210.1610.4110.0547,546,237
14 Mar 202410.2710.3210.1810.199.8311,590,222
13 Mar 202410.1810.3510.1710.279.9114,889,385
12 Mar 20249.9510.229.9510.199.8314,800,925
11 Mar 20249.869.979.839.949.5811,517,140
08 Mar 20249.8710.049.869.909.5511,939,752
07 Mar 20249.649.879.649.859.5017,127,158
06 Mar 20249.479.729.479.669.3212,860,453
05 Mar 20249.429.509.399.499.157,959,209
04 Mar 20249.369.459.359.419.087,263,255
01 Mar 20249.209.429.179.369.038,378,798
29 Feb 20249.299.359.159.198.8630,979,546
28 Feb 20249.349.449.259.328.999,858,549
27 Feb 20249.439.529.329.379.0410,890,940
26 Feb 20249.419.499.419.469.125,680,949
23 Feb 20249.349.439.319.439.108,376,997
22 Feb 20249.329.419.279.339.008,880,989
21 Feb 20249.139.309.119.298.9610,037,380
20 Feb 20249.029.118.959.108.787,389,607
19 Feb 20249.009.068.959.038.715,992,363
16 Feb 20249.109.128.959.028.7011,176,991
15 Feb 20249.209.208.969.048.7211,297,888
14 Feb 20249.279.369.189.198.8610,461,236
13 Feb 20249.299.319.209.278.959,047,596
12 Feb 20249.179.259.169.258.9218,353,632
09 Feb 20249.109.169.079.158.8313,668,999
08 Feb 20249.059.159.029.128.7910,116,776
07 Feb 20249.049.058.858.998.6712,626,042
06 Feb 20248.999.168.989.108.7813,947,145
05 Feb 20248.999.038.908.938.6213,757,162
02 Feb 20248.788.998.718.968.6413,327,203
01 Feb 20248.658.858.628.678.3711,350,614
31 Jan 20248.678.748.618.688.3716,618,609
30 Jan 20248.188.648.098.618.3117,780,218
29 Jan 20248.118.158.008.117.837,393,341
26 Jan 20248.118.138.058.097.817,031,754
25 Jan 20248.198.198.018.097.807,480,872
24 Jan 20248.148.238.118.237.935,783,214
23 Jan 20248.188.208.068.137.857,526,002
22 Jan 20248.098.178.058.177.888,136,043
19 Jan 20248.148.147.978.007.718,020,369
18 Jan 20248.108.168.048.087.8012,720,401
17 Jan 20248.058.117.998.097.819,189,726
16 Jan 20248.208.208.098.147.859,543,646
15 Jan 20248.278.318.228.257.964,904,142
12 Jan 20248.318.398.278.297.995,656,200
11 Jan 20248.458.518.288.287.997,166,372
10 Jan 20248.408.448.358.408.107,736,169
09 Jan 20248.538.538.328.418.1211,057,043
08 Jan 20248.508.638.458.608.306,901,166
05 Jan 20248.448.558.378.518.217,361,240
04 Jan 20248.358.478.348.468.166,040,776
03 Jan 20248.468.508.308.328.037,949,923
02 Jan 20248.288.488.278.438.1312,884,145
29 Dec 20238.198.278.188.237.934,492,141
28 Dec 20238.258.268.168.197.904,264,480
27 Dec 20238.258.288.208.247.955,985,913
22 Dec 20238.238.288.198.247.955,924,362
21 Dec 20238.178.248.168.237.944,612,825
20 Dec 20238.298.298.138.177.8812,584,968
19 Dec 20238.238.298.178.267.978,938,893
18 Dec 20238.278.318.238.257.9611,061,121
15 Dec 20238.398.428.238.287.9930,142,739
14 Dec 20238.498.518.298.378.0814,778,259
13 Dec 20238.408.468.328.438.1315,789,056
12 Dec 20238.508.528.388.428.129,197,199
11 Dec 20238.518.558.488.498.1913,259,905
08 Dec 20238.488.528.418.518.207,540,619
07 Dec 20238.588.638.368.468.1610,036,983
06 Dec 20238.668.688.598.618.307,144,553
05 Dec 20238.668.728.588.638.328,085,917
04 Dec 20238.628.698.558.668.356,390,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...