€12.10-0.40 (-3.20%)02 May 2025, 17:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Banco Bilbao Vizcaya Argentaria S.A. Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 2025€12.30€12.37€12.04€12.102,741,023
Apr 30, 2025€12.30€12.50€11.78€12.503,403,586
Apr 29, 2025€12.10€12.79€12.00€12.404,529,355
Apr 28, 2025€12.30€12.70€12.30€12.30188,848
Apr 25, 2025€12.10€12.80€12.10€12.80106,591
Apr 24, 2025€11.90€12.34€11.90€11.9011,533,745
Apr 23, 2025€11.90€12.40€11.90€12.0027,506,398
Apr 22, 2025€11.60€11.95€11.60€11.6018,768,520
Apr 17, 2025€11.60€12.03€11.60€11.60163,938
Apr 16, 2025€11.60€11.95€11.60€11.6011,536,453
Apr 15, 2025€11.60€11.94€11.60€11.6057,228,309
Apr 14, 2025€11.40€11.74€11.39€11.40861,921
Apr 11, 2025€11.10€11.56€11.02€11.1018,644,653
Apr 10, 2025€11.80€12.30€11.38€11.451,274,454
Apr 9, 2025€10.50€10.80€10.40€10.501,076,072
Apr 8, 2025€10.60€11.03€10.34€10.6010,869,279
Apr 7, 2025€10.69€11.45€10.11€10.755,570,004
Apr 4, 2025€12.35€12.35€11.00€11.355,464,701
Apr 3, 2025€12.40€12.79€12.30€12.406,650,724
Apr 2, 2025€12.40€12.77€12.40€12.408,871,772
Apr 1, 2025€12.50€12.84€12.50€12.5012,143,934
Mar 31, 2025€12.80€12.80€12.32€12.80871,967
Mar 28, 2025€12.50€13.04€12.50€12.50458,765
Mar 27, 2025€12.90€13.26€12.90€12.9016,426,522
Mar 26, 2025€13.00€13.54€13.00€13.00190,376
Mar 25, 2025€13.10€13.45€13.10€13.107,535,376
Mar 24, 2025€12.90€13.49€12.90€12.90255,619
Mar 21, 2025€12.80€13.22€12.73€12.803,734,911
Mar 20, 2025€12.70€13.56€12.70€12.70868,989
Mar 19, 2025€13.10€13.47€13.10€13.101,371,315
Mar 18, 2025€13.20€13.59€13.20€13.205,242,915
Mar 17, 2025€13.00€13.37€13.00€13.0011,296,679
Mar 14, 2025€12.90€13.23€12.68€12.90924,422
Mar 13, 2025€13.10€13.10€12.68€13.10955,800
Mar 12, 2025€12.66€12.98€12.63€12.90985,411
Mar 11, 2025€12.80€12.88€12.45€12.801,079,695
Mar 10, 2025€13.30€13.37€12.72€13.30731,612
Mar 7, 2025€13.30€13.40€12.63€13.401,203,625
Mar 6, 2025€15.00€15.00€12.84€15.001,142,635
Mar 5, 2025€12.60€12.92€12.60€12.601,785,740
Mar 4, 2025€12.70€12.74€12.12€12.202,551,873
Mar 3, 2025€13.10€13.30€12.67€13.301,618,223
Feb 28, 2025€13.10€13.10€12.62€13.10631,698
Feb 27, 2025€12.90€12.99€12.72€12.80477,753
Feb 26, 2025€12.60€12.94€12.37€12.601,504,064
Feb 25, 2025€12.30€12.77€12.27€12.302,514,877
Feb 24, 2025€12.29€12.43€12.06€12.30656,702
Feb 21, 2025€12.14€12.31€12.11€12.20277,987
Feb 20, 2025€11.60€12.29€11.60€11.601,016,558
Feb 19, 2025€11.90€12.49€11.90€11.90470,525
Showing 1 to 50 of 251
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00