UK markets closed

Banco Bilbao Vizcaya Argentaria, S.A. (BVA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.60-0.20 (-2.04%)
At close: 07:09PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.609.969.609.609.60815,135
02 May 20249.8010.039.899.809.809,610,617
01 May 202410.1810.1810.189.989.98354,790
30 Apr 202410.0010.9210.119.989.988,456,048
29 Apr 202410.6011.2410.6010.6010.604,239,299
26 Apr 202410.6411.0010.5310.6410.642,342,203
25 Apr 202410.3010.6710.3010.3010.3028,353,267
24 Apr 202410.3010.7110.3010.3010.302,487,736
23 Apr 202410.3010.6610.3010.3010.3010,369,628
22 Apr 202410.5210.6010.1210.6010.603,398,902
19 Apr 20249.9910.329.999.999.992,632,412
18 Apr 202410.1410.4210.1210.1210.1227,947,884
17 Apr 20249.9710.299.959.979.9746,803,596
16 Apr 20249.7510.109.759.759.752,238,225
15 Apr 20249.9610.259.869.959.957,967,652
12 Apr 20249.7910.149.799.799.795,976,876
11 Apr 20249.9910.399.999.999.994,675,112
10 Apr 202410.1810.4910.1810.1810.186,510,536
09 Apr 202410.2810.7010.2810.2810.2824,241,245
08 Apr 202410.2410.7210.2410.2410.243,535,853
08 Apr 20240.39 Dividend
05 Apr 202410.7211.1510.7210.7210.3311,288,123
04 Apr 202410.9811.2710.9810.9810.5818,996,946
03 Apr 202410.8411.1310.8410.8410.458,459,971
02 Apr 202410.7011.0910.6810.6810.291,203,567
28 Mar 202410.8211.1410.8211.1010.696,877,192
27 Mar 202410.5710.9810.5710.6710.281,327,929
26 Mar 202411.0811.0910.5510.5510.176,849,327
25 Mar 202411.1411.1410.7911.1410.731,496,539
22 Mar 202410.6210.9410.6110.6110.221,672,287
21 Mar 202411.1011.1010.5510.5610.182,038,999
20 Mar 202410.2410.5310.2410.4210.041,606,185
19 Mar 202410.2210.5310.2210.229.851,750,780
18 Mar 202410.2610.5510.1510.159.7813,412,156
15 Mar 202410.1910.5110.1610.199.8217,433,495
14 Mar 20249.7410.329.749.749.392,316,500
13 Mar 202410.5210.5210.1710.5210.142,846,879
12 Mar 202410.3910.399.9510.3910.013,109,178
11 Mar 202410.1910.199.789.789.4216,819,472
08 Mar 202410.2110.219.8610.219.848,251,455
07 Mar 202410.0610.069.6310.069.694,506,544
06 Mar 20249.909.909.459.909.546,122,412
05 Mar 20249.659.659.409.659.30884,263
04 Mar 20249.689.689.359.689.33533,937
01 Mar 20249.599.599.189.599.244,777,330
29 Feb 20249.449.459.159.449.107,184,619
28 Feb 20249.569.569.099.369.022,123,154
27 Feb 20249.569.579.329.569.222,884,351
26 Feb 20249.659.669.199.198.862,231,038
23 Feb 20249.579.589.329.579.235,459,496
22 Feb 20249.649.649.069.649.28365,089
21 Feb 20249.519.519.109.519.167,942,656
20 Feb 20249.029.118.669.068.7411,417,661
19 Feb 20249.009.058.958.998.671,320,417
16 Feb 20249.109.138.968.988.661,646,629
15 Feb 20249.209.218.969.008.673,693,362
14 Feb 20249.279.359.189.258.911,312,431
13 Feb 20249.299.309.209.278.943,723,223
12 Feb 20249.179.258.969.178.832,275,644
09 Feb 20249.109.169.089.108.77675,786
08 Feb 20249.059.158.979.128.795,040,144
07 Feb 20249.049.048.868.938.607,264,264
06 Feb 20248.999.168.999.108.762,907,197
05 Feb 20248.999.038.918.968.641,879,831
02 Feb 20248.788.998.718.968.634,952,436
01 Feb 20248.658.858.638.738.413,213,482
31 Jan 20248.688.748.628.698.375,885,595
30 Jan 20248.188.647.988.588.273,143,969
29 Jan 20248.118.228.008.107.811,153,161
26 Jan 20248.118.138.058.127.831,208,859
25 Jan 20247.898.197.888.157.861,849,876
24 Jan 20248.148.238.108.167.86921,226
23 Jan 20247.918.257.918.117.811,053,457
22 Jan 20247.958.177.958.147.854,519,261
19 Jan 20248.148.147.988.057.752,379,451
18 Jan 20248.098.158.058.077.7828,246,761
17 Jan 20248.078.118.008.057.755,500,794
16 Jan 20248.398.398.088.117.812,408,636
15 Jan 20248.278.368.218.267.961,247,164
12 Jan 20248.328.388.278.308.00965,813
11 Jan 20248.468.508.288.368.062,320,145
10 Jan 20248.418.448.358.378.06859,320
09 Jan 20248.538.548.318.438.133,598,909
08 Jan 20248.298.628.298.578.261,029,372
05 Jan 20248.448.558.388.498.182,257,455
04 Jan 20248.148.478.148.428.122,839,667
03 Jan 20248.468.508.308.388.082,480,138
02 Jan 20248.288.478.278.448.1310,634,536
29 Dec 20238.208.278.198.197.90370,907
28 Dec 20238.448.448.178.448.14391,809
27 Dec 20238.258.298.218.227.924,190,469
22 Dec 20238.228.288.198.267.951,693,918
21 Dec 20238.178.248.168.227.92890,147
20 Dec 20238.298.298.148.197.891,890,001
19 Dec 20238.028.298.028.227.926,451,932
18 Dec 20238.278.318.228.267.967,114,113
15 Dec 20238.408.628.248.318.011,696,215
14 Dec 20238.488.508.308.308.002,446,317
13 Dec 20238.408.458.338.458.142,646,140
12 Dec 20238.518.518.398.428.121,863,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...