Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany · Delayed Price · Currency is EUR 23.56
-0.03 (-0.13%)
Nov 12, 2026, 5:26 PM CET
ETR:BOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.62 | 23.67 | 23.49 | 23.56 | 23.56 | -0.13% | 7,213 |
| Nov 11, 2026 | 23.83 | 23.83 | 23.44 | 23.59 | 23.59 | -0.21% | 3,126 |
| Nov 10, 2026 | 23.84 | 23.96 | 23.64 | 23.64 | 23.64 | 1.46% | 8,513 |
| Nov 9, 2026 | 22.78 | 23.38 | 22.78 | 23.30 | 23.30 | 2.46% | 2,963 |
| Nov 6, 2026 | 22.68 | 22.86 | 22.65 | 22.74 | 22.74 | -0.70% | 3,698 |
| Nov 5, 2026 | 22.83 | 23.18 | 22.79 | 22.90 | 22.90 | 1.96% | 28,591 |
| Nov 4, 2026 | 21.94 | 22.73 | 21.94 | 22.46 | 22.46 | 4.51% | 12,539 |
| Nov 3, 2026 | 21.24 | 21.68 | 21.24 | 21.49 | 21.49 | -0.32% | 4,538 |
| Nov 2, 2026 | 21.21 | 21.61 | 21.20 | 21.56 | 21.56 | 2.52% | 4,446 |
| Oct 30, 2026 | 21.46 | 21.50 | 21.03 | 21.03 | 21.03 | -3.97% | 8,286 |
| Oct 29, 2026 | 21.29 | 21.90 | 21.10 | 21.90 | 21.90 | -2.41% | 31,191 |
| Oct 28, 2026 | 22.71 | 22.71 | 22.40 | 22.44 | 22.44 | -1.15% | 1,313 |
| Oct 27, 2026 | 22.59 | 22.77 | 22.47 | 22.70 | 22.70 | 0.04% | 2,851 |
| Oct 26, 2026 | 22.10 | 22.79 | 22.10 | 22.69 | 22.69 | 2.02% | 7,107 |
| Oct 23, 2026 | 22.23 | 22.24 | 21.90 | 22.24 | 22.24 | -0.18% | 12,884 |
| Oct 22, 2026 | 22.58 | 22.61 | 22.28 | 22.28 | 22.28 | -4.09% | 19,123 |
| Oct 21, 2026 | 22.59 | 23.23 | 22.58 | 23.23 | 23.23 | 1.66% | 4,085 |
| Oct 20, 2026 | 22.72 | 22.85 | 22.35 | 22.85 | 22.85 | 0.97% | 7,279 |
| Oct 19, 2026 | 22.73 | 22.73 | 22.53 | 22.63 | 22.63 | -2.37% | 10,757 |
| Oct 16, 2026 | 23.17 | 23.32 | 23.10 | 23.18 | 23.18 | -0.30% | 2,010 |
| Oct 15, 2026 | 22.88 | 23.25 | 22.82 | 23.25 | 23.25 | 0.61% | 3,400 |
| Oct 14, 2026 | 23.37 | 23.42 | 23.02 | 23.11 | 23.11 | -0.09% | 10,530 |
| Oct 13, 2026 | 23.34 | 23.37 | 23.13 | 23.13 | 23.13 | -0.90% | 1,254 |
| Oct 12, 2026 | 23.49 | 23.64 | 23.37 | 23.64 | 23.34 | 1.90% | 7,248 |
| Oct 9, 2026 | 23.44 | 23.44 | 23.20 | 23.20 | 22.91 | 0.78% | 8,355 |
| Oct 8, 2026 | 22.99 | 23.26 | 22.85 | 23.02 | 22.73 | -1.79% | 10,350 |
| Oct 7, 2026 | 23.97 | 23.97 | 23.32 | 23.44 | 23.14 | -3.50% | 5,911 |
| Oct 6, 2026 | 24.27 | 24.43 | 24.22 | 24.29 | 23.98 | 1.21% | 5,858 |
| Oct 5, 2026 | 23.75 | 24.07 | 23.71 | 24.00 | 23.70 | 1.05% | 12,635 |
| Oct 2, 2026 | 23.75 | 23.78 | 23.22 | 23.75 | 23.45 | -0.25% | 17,346 |
| Oct 1, 2026 | 24.50 | 24.59 | 23.81 | 23.81 | 23.51 | -4.03% | 7,510 |
| Sep 30, 2026 | 25.32 | 25.41 | 24.81 | 24.81 | 24.50 | -1.47% | 4,517 |
| Sep 29, 2026 | 25.37 | 25.51 | 25.16 | 25.18 | 24.86 | -0.20% | 1,404 |
| Sep 28, 2026 | 25.09 | 25.41 | 25.05 | 25.23 | 24.91 | 0.20% | 2,879 |
| Sep 25, 2026 | 25.16 | 25.25 | 25.03 | 25.18 | 24.86 | 1.17% | 8,781 |
| Sep 24, 2026 | 24.74 | 25.04 | 24.74 | 24.89 | 24.57 | 0.04% | 5,803 |
| Sep 23, 2026 | 25.23 | 25.23 | 24.83 | 24.88 | 24.56 | -0.16% | 1,190 |
| Sep 22, 2026 | 25.08 | 25.41 | 24.92 | 24.92 | 24.60 | -0.84% | 4,692 |
| Sep 21, 2026 | 25.01 | 25.19 | 24.97 | 25.13 | 24.81 | 1.91% | 2,968 |
| Sep 18, 2026 | 25.08 | 25.13 | 24.64 | 24.66 | 24.35 | -1.87% | 5,884 |
| Sep 17, 2026 | 24.76 | 25.17 | 24.76 | 25.13 | 24.81 | 1.62% | 3,045 |
| Sep 16, 2026 | 25.06 | 25.18 | 24.69 | 24.73 | 24.42 | -0.76% | 7,265 |
| Sep 15, 2026 | 24.85 | 25.10 | 24.63 | 24.92 | 24.60 | -0.68% | 7,910 |
| Sep 14, 2026 | 25.32 | 25.50 | 24.98 | 25.09 | 24.77 | -1.26% | 5,650 |
| Sep 11, 2026 | 25.15 | 25.41 | 25.15 | 25.41 | 25.09 | 1.68% | 2,010 |
| Sep 10, 2026 | 25.25 | 25.25 | 24.97 | 24.99 | 24.67 | -0.20% | 5,681 |
| Sep 9, 2026 | 25.09 | 25.09 | 24.58 | 25.04 | 24.72 | -1.07% | 7,075 |
| Sep 8, 2026 | 25.37 | 25.37 | 25.04 | 25.31 | 24.99 | -0.24% | 5,009 |
| Sep 7, 2026 | 25.39 | 25.39 | 25.24 | 25.37 | 25.05 | -0.08% | 2,753 |
| Sep 4, 2026 | 25.02 | 25.39 | 24.90 | 25.39 | 25.07 | -0.04% | 4,029 |