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:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 202410.270010.300010.250010.27009.96991,028
04 Mar 202410.200010.220010.170010.21009.9116483
01 Mar 202410.160010.160010.060010.10009.8049332
29 Feb 20249.96009.96009.88009.91009.6204398
28 Feb 202410.090010.120010.010010.05009.75631,149
27 Feb 202410.110010.170010.100010.12009.8243286
26 Feb 202410.210010.250010.200010.22009.9214493
23 Feb 202410.240010.240010.240010.24009.9408-
22 Feb 202410.118010.119310.105010.11009.8146117
21 Feb 202410.000010.05009.990010.03009.7369189
20 Feb 20249.76209.86009.75009.84009.5525407
19 Feb 2024------
16 Feb 20249.64509.72009.63009.72009.4360209
15 Feb 20249.66009.77009.66009.76009.47481,692
14 Feb 20249.88009.89009.82009.84009.5525144
13 Feb 20249.90009.96009.90009.91009.6204494
12 Feb 20249.90809.98009.90009.97009.67874,746
09 Feb 20249.81009.90009.77009.89009.6010231
08 Feb 20249.78009.82009.78009.82009.533020,547
07 Feb 20249.68009.69009.60009.64009.3583128
06 Feb 20249.78009.80009.72009.73009.4457260
05 Feb 20249.58509.62009.55009.62009.3389489
02 Feb 20249.63009.68009.62209.65009.3680228
01 Feb 20249.47009.48009.36009.38009.1059172
31 Jan 20249.46849.47229.38009.42009.1447616
30 Jan 20248.85009.35008.85009.34009.06714,222
29 Jan 20248.65008.75008.64008.75008.4943246
26 Jan 20248.74008.78008.73008.76008.5040151
25 Jan 20248.82008.82008.72008.72008.4652190
24 Jan 20248.92008.94008.89008.90008.6399384
23 Jan 20248.78008.79008.75008.79008.5331210
22 Jan 20248.84208.87008.82008.85008.59141,014
19 Jan 20248.66008.73008.65008.72008.4652239
18 Jan 20248.80008.80008.72008.75008.494393
17 Jan 20248.70008.77008.69008.73008.4749172
16 Jan 20248.78008.85008.76008.79008.5331355
15 Jan 2024------
12 Jan 20249.09009.12009.03009.07008.8050326
11 Jan 20249.20009.20009.02009.07008.80501,820
10 Jan 20249.17009.21009.15009.18508.9166419
09 Jan 20249.10019.15509.09129.15508.88751,757
08 Jan 20249.39019.40079.39019.40079.1260600
05 Jan 20249.35999.35999.31809.32009.04771,202
04 Jan 20249.14359.24009.14359.22008.9506482,708
03 Jan 20249.06139.09009.02009.06008.79531,232
02 Jan 20249.16849.21009.16009.21008.94091,008
29 Dec 20239.10009.13009.06009.09008.8244130
28 Dec 20239.06139.08009.02009.04008.7758273
27 Dec 2023------
22 Dec 20239.08889.09009.00009.04008.77581,420
21 Dec 20239.00509.03008.97009.00008.73704,924
20 Dec 20238.94008.97008.92008.93008.6691209
19 Dec 20239.00009.07009.00009.07008.8050165
18 Dec 20238.99008.99008.95008.98008.71761,039
15 Dec 20238.98009.03018.97008.97008.70793,096
14 Dec 20239.14009.21009.10009.15008.8826333
13 Dec 20239.09009.10009.05009.06008.795392
12 Dec 20239.04009.09009.04009.09008.8244432
11 Dec 20239.09009.11009.07009.10008.8341234
08 Dec 20239.09009.16009.08009.13008.8632181
07 Dec 20239.03509.13009.03509.11008.8438171
06 Dec 20239.30009.32009.22009.25008.9797367
05 Dec 20239.32009.33009.27009.27008.9991571
04 Dec 20239.36009.38009.33009.36009.0865277
01 Dec 20239.28189.31009.26009.29009.0185183
30 Nov 20239.27009.29009.22009.26008.9894342
29 Nov 20239.51009.52009.46009.51009.23212,658
28 Nov 20239.38009.39009.33009.33009.0574323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...