UK markets closed

Banco Bilbao Vizcaya Argentaria, S.A. (0A2B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.20200.0000 (0.00%)
At close: 05:43PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.850010.940010.850010.940010.940053
25 Jul 202410.830010.905010.770010.905010.9050923
24 Jul 2024------
23 Jul 202411.020011.075011.020011.075011.075025,047
22 Jul 202410.949310.949310.935010.940010.94009,502
19 Jul 202410.720010.785010.720010.785010.7850223
18 Jul 202410.860010.885010.770010.825010.8250637
17 Jul 202410.710010.750010.670010.680010.68001,473
16 Jul 202410.500010.540010.470010.530010.5300663
15 Jul 202410.700010.720010.670010.695010.69501,204
12 Jul 202410.590010.670010.590010.640010.64001,408
11 Jul 202410.500010.540010.490010.530010.530062
10 Jul 202410.385010.440010.380010.420010.42001,504
09 Jul 202410.190010.230010.190010.220010.220048
08 Jul 202410.440010.450010.350010.350010.350094
05 Jul 202410.310010.420010.260010.402410.402499
04 Jul 2024------
03 Jul 202410.328010.330010.328010.330010.33002,500
02 Jul 202410.020010.100010.020010.099510.099549
01 Jul 202410.160010.208010.140010.160010.16002,957
28 Jun 20249.929110.02959.910010.029510.029550,008
27 Jun 20249.87009.87509.86009.87509.8750196
26 Jun 20249.76009.81959.76009.81959.8195206
25 Jun 20249.89009.89009.89009.89009.890015
24 Jun 202410.030010.100010.030010.070010.0700116
21 Jun 20249.76009.82009.72009.82009.8200254
20 Jun 20249.940010.02009.940010.020010.020010
19 Jun 2024------
18 Jun 20249.91959.91959.88509.88509.8850840
17 Jun 20249.75059.77509.75059.77059.77052,502
14 Jun 20249.50509.68009.50509.68009.680099
13 Jun 202410.010010.01009.79009.79009.7900447
12 Jun 202410.135010.145010.090010.130010.13001,136
11 Jun 202410.330010.330010.240010.300010.3000288
10 Jun 202410.490010.500010.480010.500010.5000925
07 Jun 202410.720010.740010.670010.670010.67002,276
06 Jun 202410.602010.640010.550010.640010.640071
05 Jun 202410.360010.410010.350010.400010.400048
04 Jun 202410.265010.340010.250010.320010.32004,770
03 Jun 202410.800010.820010.580010.600010.60001,449
31 May 202410.840010.850010.760010.820010.8200236
30 May 202410.759210.850010.750010.840010.8400322
29 May 202410.600010.620010.560010.610010.6100346
28 May 202410.765010.840510.720010.840510.84051,752
24 May 202410.780010.860010.780010.840010.8400278
23 May 202410.909110.940010.770010.780010.78004,382
22 May 202410.850010.910010.830010.860010.8600480
21 May 202410.760010.870010.750010.830010.8300265
20 May 202410.810010.830010.760010.760010.7600436
17 May 202410.850010.930010.820010.930010.93001,131
16 May 202410.900010.930010.830010.830010.83001,755
15 May 202410.940011.120010.940011.085011.0850496
14 May 202410.498010.710010.490010.660010.660015,920
13 May 202410.445010.490010.440010.470010.4700946
10 May 202410.468010.490010.390010.408010.40802,822
09 May 202410.350010.420010.190010.200010.20001,637
08 May 202411.008011.050010.990011.009211.00921,563
07 May 202410.878010.980010.850010.930010.930015,034
03 May 202410.608010.610010.560010.578010.57802,176
02 May 202410.520010.520010.430010.460010.4600101
01 May 202410.440010.600010.310010.440010.44003,645
30 Apr 202410.882011.050010.820010.850010.8500923
29 Apr 202411.620011.700011.460011.670111.67012,804
26 Apr 202411.550011.628011.550011.628011.6280976
25 Apr 202411.160011.280011.110011.250011.2500128
24 Apr 202411.180011.230011.150011.230011.2300457
23 Apr 202411.285011.360011.270011.360011.36001,835
22 Apr 202411.020011.140011.010011.130011.1300668
19 Apr 202410.878010.890010.730010.830010.83001,771
18 Apr 202410.980011.070010.920010.990010.99001,040
17 Apr 202410.840010.910010.800010.860010.8600272
16 Apr 202410.550010.590010.490010.590010.5900906
15 Apr 202410.820010.870010.755010.755010.7550313
12 Apr 202410.560010.680010.560010.610010.6100447
11 Apr 202410.850010.851210.690010.830010.83001,680
10 Apr 202411.070011.220011.030011.150011.1500257
09 Apr 202411.540011.560011.330011.330011.33002,461
08 Apr 202411.540011.580011.510011.530011.5300278
08 Apr 20240.34452 Dividend
05 Apr 202411.849111.870011.770011.790011.44551,269
04 Apr 202412.152012.190012.149412.149411.7944283
03 Apr 202411.948011.948011.925011.925011.57652,100
02 Apr 2024------
28 Mar 202411.970012.000011.820011.850011.50371,968
27 Mar 202411.790011.840011.760011.800011.4552747
26 Mar 202411.670011.760011.670011.710011.3678195
25 Mar 202411.710011.800011.660011.700011.358114,811
22 Mar 202411.810011.820011.730011.810011.4649248
21 Mar 202411.740011.780011.700011.710011.36781,049
20 Mar 202411.310011.510011.290011.500011.16402,994
19 Mar 202411.360011.410011.330011.360011.0280269
18 Mar 202411.370011.400011.260011.300010.9698499
15 Mar 202411.070011.420011.070011.340011.00862,697
14 Mar 202411.180011.190011.040011.040010.7174522
13 Mar 202411.310011.310011.230011.250010.9213814
12 Mar 202410.999911.150010.960011.125010.7999748
11 Mar 202410.870010.890010.820010.840010.52321,752
08 Mar 202410.910010.920010.860010.910010.5912261
07 Mar 202410.640010.830010.640010.820010.5038782
06 Mar 202410.550010.600010.480010.530010.2223894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...