Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London · Delayed Price · Currency is GBP · Price in USD 21.85
-0.12 (-0.55%)
At close: Apr 2, 2026
LON:0A2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.46 | 21.85 | 21.12 | 21.85 | 21.85 | -0.55% | 164 |
| Apr 1, 2026 | 21.66 | 21.98 | 21.66 | 21.97 | 21.97 | 2.50% | 1,014 |
| Mar 31, 2026 | 20.82 | 21.45 | 20.82 | 21.44 | 21.44 | 4.31% | 414 |
| Mar 30, 2026 | 20.26 | 20.65 | 20.26 | 20.55 | 20.55 | -0.05% | 518 |
| Mar 27, 2026 | 20.61 | 20.82 | 20.56 | 20.56 | 20.56 | -2.10% | 1,500 |
| Mar 26, 2026 | 21.42 | 21.42 | 21.00 | 21.00 | 21.00 | -2.26% | 572 |
| Mar 25, 2026 | 21.54 | 21.73 | 21.41 | 21.49 | 21.49 | 0.48% | 161,777 |
| Mar 24, 2026 | 21.45 | 21.45 | 20.75 | 21.38 | 21.38 | -0.57% | 280 |
| Mar 23, 2026 | 20.16 | 21.74 | 20.01 | 21.51 | 21.51 | 5.00% | 726 |
| Mar 20, 2026 | 20.86 | 21.14 | 20.44 | 20.48 | 20.48 | -2.48% | 3,332 |
| Mar 19, 2026 | 20.50 | 21.00 | 20.25 | 21.00 | 21.00 | -0.19% | 893 |
| Mar 18, 2026 | 20.88 | 21.41 | 20.86 | 21.04 | 21.04 | 0.48% | 190 |
| Mar 17, 2026 | 20.52 | 21.19 | 20.52 | 20.94 | 20.94 | -0.02% | 985 |
| Mar 16, 2026 | 20.45 | 20.95 | 20.38 | 20.95 | 20.95 | 2.27% | 225 |
| Mar 13, 2026 | 20.58 | 20.94 | 20.39 | 20.48 | 20.48 | -2.24% | 295 |
| Mar 12, 2026 | 21.50 | 21.50 | 20.47 | 20.95 | 20.95 | -3.99% | 11,887 |
| Mar 11, 2026 | 22.00 | 22.10 | 21.65 | 21.82 | 21.82 | -0.95% | 7,305 |
| Mar 10, 2026 | 21.59 | 22.19 | 21.59 | 22.03 | 22.03 | 4.66% | 470 |
| Mar 9, 2026 | 20.80 | 21.14 | 20.55 | 21.05 | 21.05 | -1.82% | 651 |
| Mar 6, 2026 | 21.73 | 21.73 | 20.92 | 21.44 | 21.44 | -0.05% | 34 |
| Mar 5, 2026 | 22.57 | 22.57 | 21.03 | 21.45 | 21.45 | -1.70% | 2,865 |
| Mar 4, 2026 | 20.69 | 21.98 | 20.69 | 21.82 | 21.82 | 4.31% | 922 |
| Mar 3, 2026 | 21.36 | 21.46 | 20.53 | 20.92 | 20.92 | -6.06% | 2,505 |
| Mar 2, 2026 | 22.72 | 22.96 | 22.01 | 22.27 | 22.27 | -3.63% | 6,088 |
| Feb 27, 2026 | 24.00 | 24.00 | 23.04 | 23.11 | 23.11 | -2.08% | 3,968 |
| Feb 26, 2026 | 23.91 | 23.91 | 23.49 | 23.60 | 23.60 | -0.33% | 1,040 |
| Feb 25, 2026 | 23.61 | 23.72 | 23.50 | 23.68 | 23.68 | 1.57% | 627 |
| Feb 24, 2026 | 23.21 | 23.34 | 23.05 | 23.31 | 23.31 | -1.05% | 2,281 |
| Feb 23, 2026 | 23.08 | 23.97 | 23.08 | 23.56 | 23.56 | 0.62% | 3,084 |
| Feb 20, 2026 | 22.50 | 23.41 | 22.50 | 23.41 | 23.41 | 1.35% | 410 |
| Feb 19, 2026 | 23.75 | 23.75 | 22.95 | 23.10 | 23.10 | -1.62% | 13,773 |
| Feb 18, 2026 | 23.11 | 23.55 | 23.11 | 23.48 | 23.48 | 1.65% | 3,897 |
| Feb 17, 2026 | 22.90 | 23.10 | 22.73 | 23.10 | 23.10 | 1.49% | 158 |
| Feb 13, 2026 | 23.57 | 23.57 | 22.59 | 22.76 | 22.76 | -2.65% | 1,914 |
| Feb 12, 2026 | 24.11 | 24.11 | 23.22 | 23.38 | 23.38 | -2.09% | 3,967 |
| Feb 11, 2026 | 24.55 | 24.55 | 23.72 | 23.88 | 23.88 | -1.75% | 2,559 |
| Feb 10, 2026 | 24.78 | 24.78 | 24.30 | 24.30 | 24.30 | -1.20% | 1,028 |
| Feb 9, 2026 | 24.11 | 24.60 | 24.09 | 24.60 | 24.60 | 2.84% | 5,509 |
| Feb 6, 2026 | 24.00 | 24.06 | 23.25 | 23.92 | 23.92 | 2.74% | 504,013 |
| Feb 5, 2026 | 25.66 | 25.67 | 23.28 | 23.28 | 23.28 | -8.41% | 5,869 |
| Feb 4, 2026 | 26.11 | 26.18 | 25.38 | 25.42 | 25.42 | -0.97% | 3,491 |
| Feb 3, 2026 | 25.93 | 26.10 | 25.64 | 25.67 | 25.67 | -0.85% | 538 |
| Feb 2, 2026 | 25.79 | 25.93 | 25.39 | 25.89 | 25.89 | 2.17% | 1,573 |
| Jan 30, 2026 | 25.41 | 25.70 | 25.29 | 25.34 | 25.34 | 0.24% | 1,718 |
| Jan 29, 2026 | 25.40 | 25.74 | 24.89 | 25.28 | 25.28 | 0.86% | 535 |
| Jan 28, 2026 | 25.20 | 25.35 | 25.02 | 25.07 | 25.07 | -2.89% | 1,370 |
| Jan 27, 2026 | 25.74 | 25.98 | 25.74 | 25.81 | 25.81 | 1.79% | 4,856 |
| Jan 26, 2026 | 25.26 | 25.39 | 25.21 | 25.36 | 25.36 | 2.02% | 1,347 |
| Jan 23, 2026 | 24.77 | 24.86 | 24.70 | 24.86 | 24.86 | -0.38% | 1,085 |
| Jan 22, 2026 | 24.71 | 25.01 | 24.60 | 24.95 | 24.95 | 2.38% | 3,487 |