1. Share Prices

  2. Banco Bilbao Vizcaya Argentaria S.A. (BVA)

€9.50+0.10 (+1.06%)02 Jan 2025, 19:10
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

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2024€9.20€9.61€9.20€9.203,585,130
Nov 1, 2024€9.20€9.42€9.03€9.20195,091
Oct 31, 2024€9.20€9.21€8.83€9.20700,019
Oct 30, 2024€8.90€9.10€8.90€8.90322,500
Oct 29, 2024€8.90€9.12€8.90€8.99522,522
Oct 28, 2024€8.80€9.14€8.80€8.80297,472
Oct 25, 2024€8.90€9.13€8.90€8.9091,323
Oct 24, 2024€8.90€8.90€8.90€8.90245,031
Oct 23, 2024€8.90€9.25€8.90€8.90248,146
Oct 22, 2024€8.90€9.17€8.90€8.90167,310
Oct 21, 2024€9.00€9.23€9.00€9.0049,474
Oct 18, 2024€9.10€9.36€9.08€9.1013,394,340
Oct 17, 2024€9.10€9.35€8.90€8.905,324,110
Oct 16, 2024€9.10€9.37€9.10€9.1018,023
Oct 15, 2024€9.20€9.46€9.20€9.2053,529
Oct 14, 2024€9.20€9.40€9.20€9.202,507,149
Oct 11, 2024€8.80€9.31€8.80€8.8066,723
Oct 10, 2024€9.00€9.37€9.00€9.00226,217
Oct 9, 2024€9.10€9.30€9.00€9.00130,276
Oct 8, 2024€9.10€9.37€9.00€9.10867,027
Oct 7, 2024€9.50€9.75€9.50€9.50282,251
Oct 4, 2024€9.30€9.65€9.30€9.302,412,399
Oct 3, 2024€9.10€9.42€9.10€9.1028,426,062
Oct 2, 2024€9.00€9.38€9.00€9.001,362,067
Oct 1, 2024€9.41€9.76€9.10€9.1010,291,615
Sep 30, 2024€9.80€9.96€9.71€9.80225,150
Sep 27, 2024€9.71€9.98€9.70€9.70706,731
Sep 26, 2024€9.71€9.97€9.60€9.70104,868
Sep 25, 2024€9.50€9.78€9.47€9.501,316,798
Sep 24, 2024€9.50€9.87€9.50€9.501,084,008
Sep 23, 2024€9.41€9.98€9.41€9.50144,415
Sep 20, 2024€10.00€10.00€9.74€10.002,759,285
Sep 19, 2024€9.50€9.77€9.39€9.50510,690
Sep 18, 2024€9.20€9.50€9.20€9.20723,401
Sep 17, 2024€9.31€9.49€9.18€9.20628,845
Sep 16, 2024€9.11€9.36€9.10€9.10174,617
Sep 13, 2024€9.00€9.25€9.00€9.004,661,790
Sep 12, 2024€8.80€9.10€8.80€8.808,924,176
Sep 11, 2024€8.71€9.05€8.70€8.701,474,724
Sep 10, 2024€8.70€9.12€8.70€8.701,931,008
Sep 9, 2024€8.80€9.10€8.80€8.80995,118
Sep 6, 2024€8.70€9.22€8.70€8.701,107,676
Sep 5, 2024€8.90€9.21€8.90€8.902,517,736
Sep 4, 2024€8.80€9.14€8.80€8.80406,434
Sep 3, 2024€9.10€9.58€9.10€9.10359,669
Sep 2, 2024€9.41€9.65€9.40€9.4036,768
Aug 30, 2024€9.40€9.71€9.40€9.40260,564
Aug 29, 2024€9.30€9.55€9.30€9.30232,670
Aug 28, 2024€9.30€9.51€9.30€9.30625,982
Aug 27, 2024€9.30€9.49€9.23€9.30323,027
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.