1. Share Prices

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

€9.50-0.23 (-2.40%)30 Dec 2024, 16:52
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
Dec 20, 2024€9.50€9.50€9.14€9.5014,950,316
Dec 19, 2024€9.60€9.60€9.33€9.60797,955
Dec 18, 2024€9.80€9.80€9.46€9.80854,365
Dec 17, 2024€9.71€9.77€9.50€9.503,108,775
Dec 16, 2024€9.97€9.98€9.71€9.98483,370
Dec 13, 2024€9.98€9.98€9.66€9.98846,552
Dec 12, 2024€9.90€9.90€9.55€9.904,145,223
Dec 11, 2024€9.70€9.70€9.40€9.70128,151
Dec 10, 2024€9.54€9.66€9.54€9.60180,379
Dec 9, 2024€9.40€9.67€9.40€9.40149,485
Dec 6, 2024€9.30€9.78€9.30€9.303,840,471
Dec 5, 2024€9.30€9.65€9.23€9.403,285,417
Dec 4, 2024€9.00€9.26€9.00€9.00236,700
Dec 3, 2024€8.90€9.18€8.82€8.901,302,461
Dec 2, 2024€8.70€8.98€8.70€8.80295,965
Nov 29, 2024€9.10€9.10€8.79€9.10232,832
Nov 28, 2024€9.10€9.10€8.86€9.103,065,036
Nov 27, 2024€8.60€9.00€8.60€9.003,309,667
Nov 26, 2024€9.10€9.10€8.93€9.102,759,809
Nov 25, 2024€9.50€9.50€9.09€9.506,339,134
Nov 22, 2024€8.80€9.33€8.80€9.30874,275
Nov 21, 2024€9.40€9.40€9.12€9.40101,759
Nov 20, 2024€9.00€9.46€9.00€9.00203,765
Nov 19, 2024€9.10€9.44€9.10€9.10111,550
Nov 18, 2024€9.10€9.43€9.10€9.10304,776
Nov 15, 2024€9.10€9.39€9.02€9.10238,349
Nov 14, 2024€8.90€9.11€8.89€8.901,033,810
Nov 13, 2024€8.90€8.99€8.77€8.901,022,121
Nov 12, 2024€8.90€9.19€8.70€8.70587,372
Nov 11, 2024€9.18€9.24€9.07€9.10677,066
Nov 8, 2024€9.30€9.30€9.05€9.30329,287
Nov 7, 2024€9.17€9.40€9.12€9.402,368,416
Nov 6, 2024€8.90€9.40€8.70€8.957,865,031
Nov 5, 2024€9.40€9.62€9.40€9.40194,818
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
123456
Showing 1 to 50 of 254

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
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Pphe Hotel Group Limited1,395.001.82
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71

Fallers

CompanyPrice% Chg
Ferrexpo PLC107.60-4.78
Ocado Group PLC294.20-3.13
Hochschild Mining PLC207.00-3.04
Raspberry Pi Holdings PLC621.00-2.97
Cmc Markets PLC247.50-2.94
Dr. Martens PLC71.35-2.73