UK markets close in 3 hours 50 minutes

Banco Bilbao Vizcaya Argentaria, S.A. (BBVAE.XC)

Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
9.29+0.06 (+0.69%)
As of 11:07AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20249.299.299.299.299.292,407
19 Jun 20249.239.239.239.239.231,210
18 Jun 20249.199.209.179.179.172,435
17 Jun 20249.009.059.009.059.051,287
14 Jun 20248.918.918.918.918.915,079
13 Jun 20249.349.349.349.349.34-
12 Jun 20249.369.369.349.349.343,826
11 Jun 20249.649.659.589.609.605,553
10 Jun 20249.779.779.779.779.771,135
07 Jun 20249.809.939.809.899.895,527
06 Jun 20249.569.769.569.769.7645,952
05 Jun 20249.519.549.479.529.525,299
04 Jun 20249.689.689.349.489.4811,220
03 Jun 20249.949.949.899.899.894,556
31 May 20249.969.999.949.949.942,716
30 May 20249.819.989.819.989.9826,179
29 May 20249.919.919.919.919.91-
28 May 20249.879.929.879.919.918,268
24 May 20249.959.979.959.979.971,396
23 May 202410.0410.0410.0410.0410.04-
22 May 202410.0410.0410.0410.0410.0412
21 May 20249.959.959.959.959.95-
20 May 20249.949.969.919.959.956,547
17 May 202410.0010.0010.0010.0010.00-
16 May 202410.0110.0110.0010.0010.0028
15 May 202410.0310.2310.0310.2310.238
14 May 20249.789.789.789.789.78477
13 May 20249.709.709.709.709.70497
10 May 20249.659.789.639.739.7322,861
09 May 20249.789.839.669.669.663,727
08 May 202410.2310.3210.2310.3210.3250,514
07 May 20249.929.929.929.929.92-
03 May 20249.929.929.929.929.927,100
02 May 20249.969.969.959.959.9534,539
01 May 202410.1910.1910.1910.1910.19-
30 Apr 202410.9410.9410.0810.1910.1936,988
29 Apr 202410.8610.9110.7310.8810.8810,340
26 Apr 202410.8310.8610.8310.8610.8680,379
25 Apr 202410.4010.4010.4010.4010.40-
24 Apr 202410.4010.4010.4010.4010.40-
23 Apr 202410.4010.4010.4010.4010.40-
22 Apr 202410.4110.4110.4010.4010.4020,402
19 Apr 202410.2310.2310.2310.2310.23-
18 Apr 202410.2310.2310.2310.2310.23-
17 Apr 202410.1810.2310.1810.2310.231,109
16 Apr 20249.939.939.939.939.931,137
15 Apr 202410.0110.1510.0110.1410.144,411
12 Apr 20249.959.989.939.989.983,373
11 Apr 202410.2610.2610.1710.1710.1712,110
10 Apr 202410.3210.3210.3210.3210.321,070
09 Apr 202411.2211.2211.2211.2211.22-
08 Apr 202411.2211.2211.2211.2211.22-
08 Apr 20240.39 Dividend
05 Apr 202411.2211.2211.2211.2210.83-
04 Apr 202411.2311.2311.2211.2210.831,917
03 Apr 202411.0211.0211.0211.0210.631,010
02 Apr 202411.1111.1111.1111.1110.72-
28 Mar 202411.1111.1111.1111.1110.721,080
27 Mar 202410.9110.9410.9110.9410.562,150
26 Mar 202410.7910.7910.7910.7910.41445
25 Mar 202410.9110.9110.9110.9110.54-
22 Mar 202410.9110.9110.8810.9110.5473
21 Mar 202410.4710.4710.4710.4710.11-
20 Mar 202410.4710.4710.4710.4710.114,422
19 Mar 202410.4210.4210.4210.4210.0615,032
18 Mar 202410.4910.4910.4110.4110.05260
15 Mar 202410.3910.4410.3910.4410.081,229
14 Mar 20249.929.929.929.929.58-
13 Mar 20249.929.929.929.929.58-
12 Mar 20249.929.929.929.929.58-
11 Mar 20249.929.929.929.929.581,466
08 Mar 20249.979.979.979.979.623,242
07 Mar 20249.799.859.799.859.513,705
06 Mar 20249.249.249.249.248.92-
05 Mar 20249.249.249.249.248.92-
04 Mar 20249.249.249.249.248.92-
01 Mar 20249.249.249.249.248.92694
29 Feb 20249.199.199.199.198.871,205
28 Feb 20249.439.439.439.439.10-
27 Feb 20249.439.439.439.439.10-
26 Feb 20249.439.439.439.439.10513
23 Feb 20249.339.339.339.339.003,159
22 Feb 20249.199.199.199.198.87-
21 Feb 20249.199.199.199.198.871,716
20 Feb 20249.009.009.009.008.69-
19 Feb 20249.009.009.009.008.69-
16 Feb 20249.009.009.009.008.69-
15 Feb 20248.999.058.979.008.692,727
14 Feb 20249.309.349.229.228.906,711
13 Feb 20249.139.139.139.138.82-
12 Feb 20249.139.139.139.138.82-
09 Feb 20249.139.139.139.138.82716
08 Feb 20249.119.139.119.138.811,490
07 Feb 20249.109.109.109.108.79-
06 Feb 20249.159.159.109.108.7915,859
05 Feb 20248.808.808.808.808.49-
02 Feb 20248.808.808.808.808.49-
01 Feb 20248.678.808.678.808.494,127
31 Jan 20248.108.108.108.107.81-
30 Jan 20248.108.108.108.107.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...