Banco Bilbao Vizcaya Argentaria, S.A. (0A2B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:43PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.6080 | 10.6100 | 10.5600 | 10.5780 | 10.5780 | 2,176 |
| 02 May 2024 | 10.5200 | 10.5200 | 10.4300 | 10.4600 | 10.4600 | 101 |
| 01 May 2024 | 10.4400 | 10.6000 | 10.3100 | 10.4400 | 10.4400 | 3,645 |
| 30 Apr 2024 | 10.8820 | 11.0500 | 10.8200 | 10.8500 | 10.8500 | 923 |
| 29 Apr 2024 | 11.6200 | 11.7000 | 11.4600 | 11.6701 | 11.6701 | 2,804 |
| 26 Apr 2024 | 11.5500 | 11.6280 | 11.5500 | 11.6280 | 11.6280 | 976 |
| 25 Apr 2024 | 11.1600 | 11.2800 | 11.1100 | 11.2500 | 11.2500 | 128 |
| 24 Apr 2024 | 11.1800 | 11.2300 | 11.1500 | 11.2300 | 11.2300 | 457 |
| 23 Apr 2024 | 11.2850 | 11.3600 | 11.2700 | 11.3600 | 11.3600 | 1,835 |
| 22 Apr 2024 | 11.0200 | 11.1400 | 11.0100 | 11.1300 | 11.1300 | 668 |
| 19 Apr 2024 | 10.8780 | 10.8900 | 10.7300 | 10.8300 | 10.8300 | 1,771 |
| 18 Apr 2024 | 10.9800 | 11.0700 | 10.9200 | 10.9900 | 10.9900 | 1,040 |
| 17 Apr 2024 | 10.8400 | 10.9100 | 10.8000 | 10.8600 | 10.8600 | 272 |
| 16 Apr 2024 | 10.5500 | 10.5900 | 10.4900 | 10.5900 | 10.5900 | 906 |
| 15 Apr 2024 | 10.8200 | 10.8700 | 10.7550 | 10.7550 | 10.7550 | 313 |
| 12 Apr 2024 | 10.5600 | 10.6800 | 10.5600 | 10.6100 | 10.6100 | 447 |
| 11 Apr 2024 | 10.8500 | 10.8512 | 10.6900 | 10.8300 | 10.8300 | 1,680 |
| 10 Apr 2024 | 11.0700 | 11.2200 | 11.0300 | 11.1500 | 11.1500 | 257 |
| 09 Apr 2024 | 11.5400 | 11.5600 | 11.3300 | 11.3300 | 11.3300 | 2,461 |
| 08 Apr 2024 | 11.5400 | 11.5800 | 11.5100 | 11.5300 | 11.5300 | 278 |
| 08 Apr 2024 | 0.34452 Dividend | |||||
| 05 Apr 2024 | 11.8491 | 11.8700 | 11.7700 | 11.7900 | 11.4455 | 1,269 |
| 04 Apr 2024 | 12.1520 | 12.1900 | 12.1494 | 12.1494 | 11.7944 | 283 |
| 03 Apr 2024 | 11.9480 | 11.9480 | 11.9250 | 11.9250 | 11.5765 | 2,100 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.9700 | 12.0000 | 11.8200 | 11.8500 | 11.5037 | 1,968 |
| 27 Mar 2024 | 11.7900 | 11.8400 | 11.7600 | 11.8000 | 11.4552 | 747 |
| 26 Mar 2024 | 11.6700 | 11.7600 | 11.6700 | 11.7100 | 11.3678 | 195 |
| 25 Mar 2024 | 11.7100 | 11.8000 | 11.6600 | 11.7000 | 11.3581 | 14,811 |
| 22 Mar 2024 | 11.8100 | 11.8200 | 11.7300 | 11.8100 | 11.4649 | 248 |
| 21 Mar 2024 | 11.7400 | 11.7800 | 11.7000 | 11.7100 | 11.3678 | 1,049 |
| 20 Mar 2024 | 11.3100 | 11.5100 | 11.2900 | 11.5000 | 11.1640 | 2,994 |
| 19 Mar 2024 | 11.3600 | 11.4100 | 11.3300 | 11.3600 | 11.0280 | 269 |
| 18 Mar 2024 | 11.3700 | 11.4000 | 11.2600 | 11.3000 | 10.9698 | 499 |
| 15 Mar 2024 | 11.0700 | 11.4200 | 11.0700 | 11.3400 | 11.0086 | 2,697 |
| 14 Mar 2024 | 11.1800 | 11.1900 | 11.0400 | 11.0400 | 10.7174 | 522 |
| 13 Mar 2024 | 11.3100 | 11.3100 | 11.2300 | 11.2500 | 10.9213 | 814 |
| 12 Mar 2024 | 10.9999 | 11.1500 | 10.9600 | 11.1250 | 10.7999 | 748 |
| 11 Mar 2024 | 10.8700 | 10.8900 | 10.8200 | 10.8400 | 10.5232 | 1,752 |
| 08 Mar 2024 | 10.9100 | 10.9200 | 10.8600 | 10.9100 | 10.5912 | 261 |
| 07 Mar 2024 | 10.6400 | 10.8300 | 10.6400 | 10.8200 | 10.5038 | 782 |
| 06 Mar 2024 | 10.5500 | 10.6000 | 10.4800 | 10.5300 | 10.2223 | 894 |
| 05 Mar 2024 | 10.2700 | 10.3000 | 10.2500 | 10.2700 | 9.9699 | 1,028 |
| 04 Mar 2024 | 10.2000 | 10.2200 | 10.1700 | 10.2100 | 9.9116 | 483 |
| 01 Mar 2024 | 10.1600 | 10.1600 | 10.0600 | 10.1000 | 9.8049 | 332 |
| 29 Feb 2024 | 9.9600 | 9.9600 | 9.8800 | 9.9100 | 9.6204 | 398 |
| 28 Feb 2024 | 10.0900 | 10.1200 | 10.0100 | 10.0500 | 9.7563 | 1,149 |
| 27 Feb 2024 | 10.1100 | 10.1700 | 10.1000 | 10.1200 | 9.8243 | 286 |
| 26 Feb 2024 | 10.2100 | 10.2500 | 10.2000 | 10.2200 | 9.9214 | 493 |
| 23 Feb 2024 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 9.9408 | - |
| 22 Feb 2024 | 10.1180 | 10.1193 | 10.1050 | 10.1100 | 9.8146 | 117 |
| 21 Feb 2024 | 10.0000 | 10.0500 | 9.9900 | 10.0300 | 9.7369 | 189 |
| 20 Feb 2024 | 9.7620 | 9.8600 | 9.7500 | 9.8400 | 9.5525 | 407 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 9.6450 | 9.7200 | 9.6300 | 9.7200 | 9.4360 | 209 |
| 15 Feb 2024 | 9.6600 | 9.7700 | 9.6600 | 9.7600 | 9.4748 | 1,692 |
| 14 Feb 2024 | 9.8800 | 9.8900 | 9.8200 | 9.8400 | 9.5525 | 144 |
| 13 Feb 2024 | 9.9000 | 9.9600 | 9.9000 | 9.9100 | 9.6204 | 494 |
| 12 Feb 2024 | 9.9080 | 9.9800 | 9.9000 | 9.9700 | 9.6787 | 4,746 |
| 09 Feb 2024 | 9.8100 | 9.9000 | 9.7700 | 9.8900 | 9.6010 | 231 |
| 08 Feb 2024 | 9.7800 | 9.8200 | 9.7800 | 9.8200 | 9.5330 | 20,547 |
| 07 Feb 2024 | 9.6800 | 9.6900 | 9.6000 | 9.6400 | 9.3583 | 128 |
| 06 Feb 2024 | 9.7800 | 9.8000 | 9.7200 | 9.7300 | 9.4457 | 260 |
| 05 Feb 2024 | 9.5850 | 9.6200 | 9.5500 | 9.6200 | 9.3389 | 489 |
| 02 Feb 2024 | 9.6300 | 9.6800 | 9.6220 | 9.6500 | 9.3680 | 228 |
| 01 Feb 2024 | 9.4700 | 9.4800 | 9.3600 | 9.3800 | 9.1059 | 172 |
| 31 Jan 2024 | 9.4684 | 9.4722 | 9.3800 | 9.4200 | 9.1447 | 616 |
| 30 Jan 2024 | 8.8500 | 9.3500 | 8.8500 | 9.3400 | 9.0671 | 4,222 |
| 29 Jan 2024 | 8.6500 | 8.7500 | 8.6400 | 8.7500 | 8.4943 | 246 |
| 26 Jan 2024 | 8.7400 | 8.7800 | 8.7300 | 8.7600 | 8.5040 | 151 |
| 25 Jan 2024 | 8.8200 | 8.8200 | 8.7200 | 8.7200 | 8.4652 | 190 |
| 24 Jan 2024 | 8.9200 | 8.9400 | 8.8900 | 8.9000 | 8.6399 | 384 |
| 23 Jan 2024 | 8.7800 | 8.7900 | 8.7500 | 8.7900 | 8.5331 | 210 |
| 22 Jan 2024 | 8.8420 | 8.8700 | 8.8200 | 8.8500 | 8.5914 | 1,014 |
| 19 Jan 2024 | 8.6600 | 8.7300 | 8.6500 | 8.7200 | 8.4652 | 239 |
| 18 Jan 2024 | 8.8000 | 8.8000 | 8.7200 | 8.7500 | 8.4943 | 93 |
| 17 Jan 2024 | 8.7000 | 8.7700 | 8.6900 | 8.7300 | 8.4749 | 172 |
| 16 Jan 2024 | 8.7800 | 8.8500 | 8.7600 | 8.7900 | 8.5331 | 355 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 9.0900 | 9.1200 | 9.0300 | 9.0700 | 8.8050 | 326 |
| 11 Jan 2024 | 9.2000 | 9.2000 | 9.0200 | 9.0700 | 8.8050 | 1,820 |
| 10 Jan 2024 | 9.1700 | 9.2100 | 9.1500 | 9.1850 | 8.9166 | 419 |
| 09 Jan 2024 | 9.1001 | 9.1550 | 9.0912 | 9.1550 | 8.8875 | 1,757 |
| 08 Jan 2024 | 9.3901 | 9.4007 | 9.3901 | 9.4007 | 9.1260 | 600 |
| 05 Jan 2024 | 9.3599 | 9.3599 | 9.3180 | 9.3200 | 9.0477 | 1,202 |
| 04 Jan 2024 | 9.1435 | 9.2400 | 9.1435 | 9.2200 | 8.9506 | 482,708 |
| 03 Jan 2024 | 9.0613 | 9.0900 | 9.0200 | 9.0600 | 8.7953 | 1,232 |
| 02 Jan 2024 | 9.1684 | 9.2100 | 9.1600 | 9.2100 | 8.9409 | 1,008 |
| 29 Dec 2023 | 9.1000 | 9.1300 | 9.0600 | 9.0900 | 8.8244 | 130 |
| 28 Dec 2023 | 9.0613 | 9.0800 | 9.0200 | 9.0400 | 8.7758 | 273 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 9.0888 | 9.0900 | 9.0000 | 9.0400 | 8.7758 | 1,420 |
| 21 Dec 2023 | 9.0050 | 9.0300 | 8.9700 | 9.0000 | 8.7370 | 4,924 |
| 20 Dec 2023 | 8.9400 | 8.9700 | 8.9200 | 8.9300 | 8.6691 | 209 |
| 19 Dec 2023 | 9.0000 | 9.0700 | 9.0000 | 9.0700 | 8.8050 | 165 |
| 18 Dec 2023 | 8.9900 | 8.9900 | 8.9500 | 8.9800 | 8.7176 | 1,039 |
| 15 Dec 2023 | 8.9800 | 9.0301 | 8.9700 | 8.9700 | 8.7079 | 3,096 |
| 14 Dec 2023 | 9.1400 | 9.2100 | 9.1000 | 9.1500 | 8.8826 | 333 |
| 13 Dec 2023 | 9.0900 | 9.1000 | 9.0500 | 9.0600 | 8.7953 | 92 |
| 12 Dec 2023 | 9.0400 | 9.0900 | 9.0400 | 9.0900 | 8.8244 | 432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.