€9.10+0.10 (+1.11%)03 Oct 2024, 18:28
Banco Bilbao Vizcaya Argentaria S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 27, 2024 | €9.30 | €9.49 | €9.23 | €9.30 | 323,027 |
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 |
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 |
---|---|---|
Energean PLC | 860.50 | 2.93 |
Games Workshop Group PLC | 10,810.00 | 2.85 |
Rolls-Royce Holdings PLC | 533.40 | 2.81 |
Dr. Martens PLC | 56.10 | 2.75 |
Tesco PLC | 364.00 | 2.56 |
Domino's Pizza Group PLC | 302.00 | 2.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Bodycote PLC | 560.00 | -5.88 |
Phoenix Group Holdings PLC | 523.50 | -5.76 |
Diploma PLC | 4,208.00 | -5.10 |
Spectris PLC | 2,608.00 | -4.05 |
Burberry Group PLC | 635.60 | -3.93 |
Rs Group PLC | 770.00 | -3.75 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.