Shares Magazine
€9.30-0.30 (-3.13%)27 Aug 2024, 16:47
Banco Bilbao Vizcaya Argentaria S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | €9.60 | €9.60 | €9.34 | €9.60 | 318,978 |
| Aug 22, 2024 | €9.21 | €9.50 | €9.20 | €9.50 | 382,987 |
| Aug 21, 2024 | €9.60 | €9.60 | €9.28 | €9.60 | 355,769 |
| Aug 20, 2024 | €9.21 | €9.45 | €9.12 | €9.30 | 141,428 |
| Aug 19, 2024 | €9.60 | €9.60 | €9.22 | €9.60 | 130,913 |
| Aug 16, 2024 | €9.40 | €9.40 | €9.15 | €9.40 | 306,910 |
| Aug 15, 2024 | €8.81 | €9.40 | €8.73 | €9.40 | 267,466 |
| Aug 14, 2024 | €9.10 | €9.18 | €8.93 | €9.10 | 80,984 |
| Aug 13, 2024 | €9.20 | €9.20 | €8.88 | €9.20 | 305,328 |
| Aug 12, 2024 | €9.10 | €9.10 | €8.85 | €9.10 | 159,856 |
| Aug 9, 2024 | €9.20 | €9.20 | €8.82 | €9.20 | 184,454 |
| Aug 8, 2024 | €8.51 | €9.00 | €8.51 | €9.00 | 1,077,461 |
| Aug 7, 2024 | €8.61 | €8.93 | €8.59 | €8.90 | 585,676 |
| Aug 6, 2024 | €8.80 | €8.83 | €8.52 | €8.80 | 3,989,847 |
| Aug 5, 2024 | €8.41 | €8.75 | €8.40 | €8.70 | 235,862 |
| Aug 2, 2024 | €9.14 | €9.22 | €8.85 | €8.90 | 380,890 |
| Aug 1, 2024 | €9.57 | €9.71 | €9.18 | €9.21 | 451,619 |
| Jul 31, 2024 | €9.96 | €10.22 | €9.67 | €9.74 | 493,422 |
| Jul 30, 2024 | €9.91 | €10.22 | €9.91 | €10.15 | 1,601,418 |
| Jul 29, 2024 | €10.30 | €10.30 | €9.96 | €10.30 | 575,451 |
| Jul 26, 2024 | €9.99 | €10.04 | €9.94 | €10.02 | 82,264 |
| Jul 25, 2024 | €10.00 | €10.04 | €9.82 | €10.02 | 106,923 |
| Jul 24, 2024 | €9.84 | €10.21 | €9.84 | €9.84 | 364,081 |
| Jul 23, 2024 | €9.93 | €10.24 | €9.93 | €9.93 | 7,807,913 |
| Jul 22, 2024 | €9.76 | €10.09 | €9.76 | €9.76 | 1,089,841 |
| Jul 19, 2024 | €9.65 | €9.92 | €9.64 | €9.88 | 72,150 |
| Jul 18, 2024 | €9.89 | €10.01 | €9.79 | €9.90 | 146,110 |
| Jul 17, 2024 | €9.70 | €9.85 | €9.66 | €9.82 | 85,399 |
| Jul 16, 2024 | €9.78 | €9.79 | €9.63 | €9.64 | 270,615 |
| Jul 15, 2024 | €9.97 | €10.06 | €9.69 | €9.83 | 66,381 |
| Jul 12, 2024 | €9.73 | €9.80 | €9.71 | €9.72 | 5,611,886 |
| Jul 11, 2024 | €9.71 | €9.74 | €9.63 | €9.71 | 258,712 |
| Jul 10, 2024 | €9.52 | €9.68 | €9.47 | €9.63 | 90,027 |
| Jul 9, 2024 | €9.69 | €9.69 | €9.41 | €9.69 | 78,069 |
| Jul 8, 2024 | €9.32 | €9.72 | €9.32 | €9.32 | 820,738 |
| Jul 5, 2024 | €9.77 | €9.77 | €9.49 | €9.77 | 176,351 |
| Jul 4, 2024 | €9.88 | €9.88 | €9.58 | €9.88 | 9,422,080 |
| Jul 3, 2024 | €9.48 | €9.61 | €9.43 | €9.58 | 479,768 |
| Jul 2, 2024 | €9.67 | €9.67 | €9.29 | €9.67 | 164,775 |
| Jul 1, 2024 | €9.70 | €9.70 | €9.44 | €9.70 | 381,081 |
| Jun 28, 2024 | €9.54 | €9.54 | €9.23 | €9.54 | 398,163 |
| Jun 27, 2024 | €9.44 | €9.44 | €9.16 | €9.44 | 101,592 |
| Jun 26, 2024 | €9.30 | €9.34 | €9.11 | €9.13 | 317,528 |
| Jun 25, 2024 | €9.47 | €9.47 | €9.23 | €9.24 | 115,140 |
| Jun 24, 2024 | €9.18 | €9.42 | €9.18 | €9.35 | 89,386 |
| Jun 21, 2024 | €8.95 | €9.39 | €8.95 | €8.95 | 1,250,716 |
| Jun 20, 2024 | €9.28 | €9.35 | €9.22 | €9.27 | 5,626,915 |
| Jun 19, 2024 | €9.00 | €9.33 | €9.00 | €9.00 | 104,752 |
| Jun 18, 2024 | €8.92 | €9.36 | €8.91 | €9.13 | 51,725 |
| Jun 17, 2024 | €9.09 | €9.17 | €8.96 | €9.05 | 161,136 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 3,470.00 | 7.97 |
| Baltic Classifieds Group PLC | 281.00 | 7.87 |
| Easyjet PLC | 478.80 | 6.90 |
| Ferrexpo PLC | 49.65 | 6.77 |
| Wizz Air Holdings PLC | 1,337.00 | 5.28 |
| Ithaca Energy PLC | 133.00 | 4.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Helios Towers PLC | 116.20 | -5.53 |
| Berkeley Group Holdings (The) PLC | 4,980.00 | -4.32 |
| Persimmon PLC | 1,632.00 | -4.31 |
| Scottish Mortgage Investment Trust PLC | 826.20 | -4.29 |
| Jd Sports Fashion PLC | 143.10 | -4.12 |
| Vistry Group PLC | 1,348.00 | -3.37 |