Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany · Delayed Price · Currency is EUR 16.41
+0.20 (1.20%)
Sep 19, 2025, 5:35 PM CET
ETR:BOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.30 | 16.50 | 16.30 | 16.41 | 16.41 | 1.17% | 11,987 |
| Sep 18, 2025 | 16.16 | 16.22 | 16.09 | 16.22 | 16.22 | 1.00% | 2,115 |
| Sep 17, 2025 | 16.22 | 16.24 | 16.00 | 16.06 | 16.06 | -0.74% | 2,511 |
| Sep 16, 2025 | 16.25 | 16.26 | 16.18 | 16.18 | 16.18 | -1.10% | 218 |
| Sep 15, 2025 | 16.17 | 16.36 | 16.17 | 16.36 | 16.36 | 0.86% | 2,284 |
| Sep 12, 2025 | 16.17 | 16.24 | 16.11 | 16.22 | 16.22 | 0.12% | 1,779 |
| Sep 11, 2025 | 16.07 | 16.24 | 16.07 | 16.20 | 16.20 | 0.25% | 11,669 |
| Sep 10, 2025 | 15.95 | 16.21 | 15.95 | 16.16 | 16.16 | 1.38% | 4,199 |
| Sep 9, 2025 | 15.78 | 15.95 | 15.70 | 15.94 | 15.94 | 1.01% | 5,304 |
| Sep 8, 2025 | 15.64 | 15.78 | 15.64 | 15.78 | 15.78 | 1.09% | 1,758 |
| Sep 5, 2025 | 15.91 | 15.98 | 15.61 | 15.61 | 15.61 | -1.33% | 2,121 |
| Sep 4, 2025 | 15.52 | 15.82 | 15.49 | 15.82 | 15.82 | 2.53% | 5,151 |
| Sep 3, 2025 | 15.40 | 15.43 | 15.33 | 15.43 | 15.43 | -0.06% | 5,983 |
| Sep 2, 2025 | 15.52 | 15.55 | 15.32 | 15.44 | 15.44 | -0.96% | 3,124 |
| Sep 1, 2025 | 15.59 | 15.60 | 15.50 | 15.59 | 15.59 | 0.58% | 4,131 |
| Aug 29, 2025 | 15.53 | 15.55 | 15.45 | 15.50 | 15.50 | -0.39% | 1,586 |
| Aug 28, 2025 | 15.55 | 15.60 | 15.51 | 15.56 | 15.56 | 0.13% | 1,388 |
| Aug 27, 2025 | 15.83 | 15.83 | 15.50 | 15.54 | 15.54 | -1.96% | 4,839 |
| Aug 26, 2025 | 16.01 | 16.01 | 15.85 | 15.85 | 15.85 | -1.92% | 1,382 |
| Aug 25, 2025 | 16.27 | 16.27 | 16.10 | 16.16 | 16.16 | -1.64% | 2,246 |
| Aug 22, 2025 | 16.40 | 16.52 | 16.40 | 16.43 | 16.43 | 0.12% | 1,575 |
| Aug 21, 2025 | 16.25 | 16.41 | 16.24 | 16.41 | 16.41 | 0.92% | 2,916 |
| Aug 20, 2025 | 16.37 | 16.37 | 16.22 | 16.26 | 16.26 | -0.85% | 3,384 |
| Aug 19, 2025 | 16.32 | 16.43 | 16.32 | 16.40 | 16.40 | 0.18% | 12,594 |
| Aug 18, 2025 | 16.32 | 16.37 | 16.27 | 16.37 | 16.37 | -0.67% | 7,454 |
| Aug 15, 2025 | 16.62 | 16.62 | 16.48 | 16.48 | 16.48 | 0.86% | 14,691 |
| Aug 14, 2025 | 16.08 | 16.38 | 16.08 | 16.34 | 16.34 | 2.06% | 6,362 |
| Aug 13, 2025 | 15.94 | 16.06 | 15.94 | 16.01 | 16.01 | 1.65% | 52,043 |
| Aug 12, 2025 | 16.15 | 16.15 | 15.75 | 15.75 | 15.75 | -1.99% | 5,054 |
| Aug 11, 2025 | 16.01 | 16.07 | 15.76 | 16.07 | 16.07 | 0.75% | 6,466 |
| Aug 8, 2025 | 15.70 | 15.98 | 15.70 | 15.95 | 15.95 | 3.10% | 10,794 |
| Aug 7, 2025 | 15.55 | 15.55 | 15.39 | 15.47 | 15.47 | 1.58% | 133,978 |
| Aug 6, 2025 | 14.96 | 15.23 | 14.96 | 15.23 | 15.23 | 2.01% | 19,173 |
| Aug 5, 2025 | 14.82 | 14.95 | 14.63 | 14.93 | 14.93 | 0.95% | 7,819 |
| Aug 4, 2025 | 14.41 | 14.83 | 14.36 | 14.79 | 14.79 | 3.14% | 9,122 |
| Aug 1, 2025 | 14.52 | 14.57 | 14.29 | 14.34 | 14.34 | -1.65% | 7,497 |
| Jul 31, 2025 | 14.15 | 14.79 | 14.15 | 14.58 | 14.58 | 7.92% | 39,066 |
| Jul 30, 2025 | 13.36 | 13.51 | 13.33 | 13.51 | 13.51 | - | 4,082 |
| Jul 29, 2025 | 13.23 | 13.51 | 13.23 | 13.51 | 13.51 | 2.82% | 1,758 |
| Jul 28, 2025 | 13.27 | 13.35 | 13.14 | 13.14 | 13.14 | 0.84% | 12,589 |
| Jul 25, 2025 | 12.93 | 13.03 | 12.93 | 13.03 | 13.03 | 0.08% | 1,101 |
| Jul 24, 2025 | 12.99 | 13.02 | 12.99 | 13.02 | 13.02 | 1.24% | 814 |
| Jul 23, 2025 | 12.80 | 12.86 | 12.80 | 12.86 | 12.86 | 1.82% | 200 |
| Jul 22, 2025 | 12.68 | 12.73 | 12.55 | 12.63 | 12.63 | -0.39% | 459 |
| Jul 21, 2025 | 12.73 | 12.73 | 12.58 | 12.68 | 12.68 | -0.63% | 571 |
| Jul 18, 2025 | 12.79 | 12.83 | 12.73 | 12.76 | 12.76 | -0.08% | 474 |
| Jul 17, 2025 | 12.82 | 12.82 | 12.73 | 12.77 | 12.77 | 0.55% | 2,272 |
| Jul 16, 2025 | 12.78 | 12.84 | 12.70 | 12.70 | 12.70 | -0.24% | 7,241 |
| Jul 15, 2025 | 12.98 | 12.98 | 12.73 | 12.73 | 12.73 | -2.00% | 2,246 |
| Jul 14, 2025 | 12.80 | 12.99 | 12.80 | 12.99 | 12.99 | 0.39% | 1,426 |