UK markets close in 6 hours 2 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.20200.0000 (0.00%)
As of 04:43PM GMT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202410.210010.250010.200010.220010.2200493
23 Feb 202410.240010.240010.240010.240010.2400-
22 Feb 202410.118010.119310.105010.110010.1100117
21 Feb 202410.000010.05009.990010.030010.0300189
20 Feb 20249.76209.86009.75009.84009.8400407
19 Feb 2024------
16 Feb 20249.64509.72009.63009.72009.7200209
15 Feb 20249.66009.77009.66009.76009.76001,692
14 Feb 20249.88009.89009.82009.84009.8400144
13 Feb 20249.90009.96009.90009.91009.9100494
12 Feb 20249.90809.98009.90009.97009.97004,746
09 Feb 20249.81009.90009.77009.89009.8900231
08 Feb 20249.78009.82009.78009.82009.820020,547
07 Feb 20249.68009.69009.60009.64009.6400128
06 Feb 20249.78009.80009.72009.73009.7300260
05 Feb 20249.58509.62009.55009.62009.6200489
02 Feb 20249.63009.68009.62209.65009.6500228
01 Feb 20249.47009.48009.36009.38009.3800172
31 Jan 20249.46849.47229.38009.42009.4200616
30 Jan 20248.85009.35008.85009.34009.34004,222
29 Jan 20248.65008.75008.64008.75008.7500246
26 Jan 20248.74008.78008.73008.76008.7600151
25 Jan 20248.82008.82008.72008.72008.7200190
24 Jan 20248.92008.94008.89008.90008.9000384
23 Jan 20248.78008.79008.75008.79008.7900210
22 Jan 20248.84208.87008.82008.85008.85001,014
19 Jan 20248.66008.73008.65008.72008.7200239
18 Jan 20248.80008.80008.72008.75008.750093
17 Jan 20248.70008.77008.69008.73008.7300172
16 Jan 20248.78008.85008.76008.79008.7900355
15 Jan 2024------
12 Jan 20249.09009.12009.03009.07009.0700326
11 Jan 20249.20009.20009.02009.07009.07001,820
10 Jan 20249.17009.21009.15009.18509.1850419
09 Jan 20249.10019.15509.09129.15509.15501,757
08 Jan 20249.39019.40079.39019.40079.4007600
05 Jan 20249.35999.35999.31809.32009.32001,202
04 Jan 20249.14359.24009.14359.22009.2200482,708
03 Jan 20249.06139.09009.02009.06009.06001,232
02 Jan 20249.16849.21009.16009.21009.21001,008
29 Dec 20239.10009.13009.06009.09009.0900130
28 Dec 20239.06139.08009.02009.04009.0400273
27 Dec 2023------
22 Dec 20239.08889.09009.00009.04009.04001,420
21 Dec 20239.00509.03008.97009.00009.00004,924
20 Dec 20238.94008.97008.92008.93008.9300209
19 Dec 20239.00009.07009.00009.07009.0700165
18 Dec 20238.99008.99008.95008.98008.98001,039
15 Dec 20238.98009.03018.97008.97008.97003,096
14 Dec 20239.14009.21009.10009.15009.1500333
13 Dec 20239.09009.10009.05009.06009.060092
12 Dec 20239.04009.09009.04009.09009.0900432
11 Dec 20239.09009.11009.07009.10009.1000234
08 Dec 20239.09009.16009.08009.13009.1300181
07 Dec 20239.03509.13009.03509.11009.1100171
06 Dec 20239.30009.32009.22009.25009.2500367
05 Dec 20239.32009.33009.27009.27009.2700571
04 Dec 20239.36009.38009.33009.36009.3600277
01 Dec 20239.28189.31009.26009.29009.2900183
30 Nov 20239.27009.29009.22009.26009.2600342
29 Nov 20239.51009.52009.46009.51009.51002,658
28 Nov 20239.38009.39009.33009.33009.3300323
27 Nov 20239.15959.17009.13009.15009.1500430
24 Nov 20239.18009.21009.12809.12809.1280189
23 Nov 2023------
22 Nov 20239.06009.07009.03009.05009.0500117
21 Nov 20239.04009.05008.99008.99008.9900347
20 Nov 20239.02009.05009.00009.00009.0000847
17 Nov 20238.97009.00008.96009.00009.0000316
16 Nov 20238.86008.88008.81008.83008.830091
15 Nov 20238.93888.95008.83008.83008.8300381
14 Nov 20238.78008.91008.77008.85008.8500793
13 Nov 20238.49008.54008.49008.53008.5300424
10 Nov 20238.47008.47008.41008.44008.4400161
09 Nov 20238.49508.51018.49508.51018.510176
08 Nov 20238.34888.34888.34888.34888.348850
07 Nov 20238.19008.25008.18008.21008.2100323
06 Nov 20238.29008.31008.23008.26008.26001,097
03 Nov 20238.25508.28008.20008.28008.280012,113
02 Nov 20238.04008.11008.04008.09008.0900400
01 Nov 20237.99008.05007.95007.98007.9800147
31 Oct 20237.78007.84007.77007.80007.8000134
30 Oct 20237.93007.97007.91007.92007.9200303
27 Oct 20237.90007.91007.79007.79007.7900129
26 Oct 20237.83007.85007.79007.81007.8100448
25 Oct 20237.85007.86007.77507.78007.7800207
24 Oct 20237.80507.83007.79007.80007.8000314
23 Oct 20237.91008.02007.91007.99007.9900189
20 Oct 20238.01008.02007.95007.98007.980018,133
19 Oct 20238.01008.12008.01008.09008.0900774
18 Oct 20238.11878.14008.03008.06008.0600537
17 Oct 20238.08868.22008.07008.20008.200011,038
16 Oct 20238.09878.13008.08908.11008.11001,612
13 Oct 20238.11008.13008.02008.02008.02001,302
12 Oct 20238.22008.24008.15008.15008.1500149
11 Oct 20238.22008.28008.21008.24008.2400726
10 Oct 20238.11008.16008.09008.09008.0900360
09 Oct 20237.85007.87007.80007.87007.8700241
06 Oct 20237.90008.03007.84008.02508.02501,692
06 Oct 20230.136493 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...