Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London · Delayed Price · Currency is GBP · Price in USD 19.23
+0.17 (0.89%)
At close: Oct 3, 2025
LON:0A2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.30 | 19.42 | 19.23 | 19.23 | 19.23 | 0.89% | 298 |
| Oct 2, 2025 | 19.31 | 19.33 | 19.04 | 19.06 | 19.06 | -0.67% | 295 |
| Oct 1, 2025 | 19.28 | 19.28 | 19.19 | 19.19 | 19.19 | -0.03% | 27 |
| Sep 30, 2025 | 19.15 | 19.26 | 19.15 | 19.20 | 19.20 | 0.98% | 288 |
| Sep 29, 2025 | 19.15 | 19.15 | 19.01 | 19.01 | 19.01 | -1.09% | 126 |
| Sep 26, 2025 | 19.10 | 19.26 | 19.10 | 19.22 | 19.22 | 2.06% | 970 |
| Sep 25, 2025 | 18.87 | 18.91 | 18.76 | 18.83 | 18.83 | -1.82% | 664 |
| Sep 24, 2025 | 19.01 | 19.20 | 19.01 | 19.18 | 19.18 | 0.50% | 255 |
| Sep 23, 2025 | 19.12 | 19.16 | 19.09 | 19.09 | 19.09 | 1.41% | 6,349 |
| Sep 22, 2025 | 18.85 | 18.86 | 18.74 | 18.82 | 18.82 | -2.94% | 504 |
| Sep 19, 2025 | 19.30 | 19.39 | 19.29 | 19.39 | 19.39 | 1.95% | 3,532 |
| Sep 18, 2025 | 18.97 | 19.02 | 18.95 | 19.02 | 19.02 | -0.84% | 53 |
| Sep 17, 2025 | 18.96 | 19.18 | 18.96 | 19.18 | 19.18 | -0.25% | 125,509 |
| Sep 16, 2025 | 19.19 | 19.23 | 19.12 | 19.23 | 19.23 | 0.26% | 238 |
| Sep 15, 2025 | 19.21 | 19.21 | 19.17 | 19.18 | 19.18 | 0.89% | 355 |
| Sep 12, 2025 | 18.85 | 19.03 | 18.84 | 19.01 | 19.01 | -0.21% | 419 |
| Sep 11, 2025 | 18.96 | 19.05 | 18.95 | 19.05 | 19.05 | 0.88% | 536 |
| Sep 10, 2025 | 18.94 | 18.98 | 18.89 | 18.89 | 18.89 | 1.02% | 4,657 |
| Sep 9, 2025 | 18.42 | 18.70 | 18.42 | 18.70 | 18.70 | 1.38% | 2,568 |
| Sep 8, 2025 | 18.45 | 18.49 | 18.44 | 18.44 | 18.44 | 0.97% | 126 |
| Sep 5, 2025 | 18.64 | 18.67 | 18.26 | 18.26 | 18.26 | -1.07% | 555 |
| Sep 4, 2025 | 18.29 | 18.46 | 18.29 | 18.46 | 18.46 | 2.76% | 785 |
| Sep 3, 2025 | 17.87 | 17.97 | 17.83 | 17.97 | 17.97 | -0.19% | 577 |
| Sep 2, 2025 | 17.85 | 18.00 | 17.81 | 18.00 | 18.00 | -0.55% | 963 |
| Aug 29, 2025 | 17.96 | 18.10 | 17.96 | 18.10 | 18.10 | -0.39% | 265 |
| Aug 28, 2025 | 18.06 | 18.17 | 18.06 | 18.17 | 18.17 | 1.50% | 1,112 |
| Aug 27, 2025 | 18.13 | 18.13 | 17.89 | 17.90 | 17.90 | -3.32% | 804 |
| Aug 26, 2025 | 18.49 | 18.52 | 18.44 | 18.52 | 18.52 | -1.35% | 755 |
| Aug 25, 2025 | 18.93 | 18.98 | 18.77 | 18.77 | 18.77 | -2.42% | 1,030 |
| Aug 22, 2025 | 19.20 | 19.24 | 19.08 | 19.24 | 19.24 | 1.30% | 1,213 |
| Aug 21, 2025 | 18.97 | 19.02 | 18.97 | 18.99 | 18.99 | 0.39% | 133 |
| Aug 20, 2025 | 18.94 | 18.99 | 18.92 | 18.92 | 18.92 | -0.42% | 373 |
| Aug 19, 2025 | 19.08 | 19.08 | 19.00 | 19.00 | 19.00 | -0.18% | 844 |
| Aug 18, 2025 | 18.97 | 19.08 | 18.96 | 19.03 | 19.03 | -1.01% | 758 |
| Aug 15, 2025 | 19.36 | 19.37 | 19.23 | 19.23 | 19.23 | 1.18% | 341 |
| Aug 14, 2025 | 18.87 | 19.08 | 18.87 | 19.00 | 19.00 | 1.66% | 1,256 |
| Aug 13, 2025 | 18.71 | 18.76 | 18.68 | 18.69 | 18.69 | 1.83% | 1,207 |
| Aug 12, 2025 | 18.44 | 18.46 | 18.36 | 18.36 | 18.36 | -1.31% | 1,038 |
| Aug 11, 2025 | 18.74 | 18.74 | 18.52 | 18.60 | 18.60 | 0.18% | 100,975 |
| Aug 8, 2025 | 18.13 | 18.59 | 18.13 | 18.57 | 18.57 | 3.51% | 126,194 |
| Aug 7, 2025 | 17.96 | 18.00 | 17.90 | 17.94 | 17.94 | 1.38% | 544 |
| Aug 6, 2025 | 17.65 | 17.71 | 17.38 | 17.69 | 17.69 | 2.08% | 201,116 |
| Aug 5, 2025 | 17.08 | 17.33 | 17.08 | 17.33 | 17.33 | 1.61% | 10,295 |
| Aug 4, 2025 | 17.04 | 17.14 | 16.99 | 17.06 | 17.06 | 2.98% | 3,691 |
| Aug 1, 2025 | 16.66 | 16.66 | 16.50 | 16.56 | 16.56 | -1.22% | 50,411 |
| Jul 31, 2025 | 16.83 | 16.83 | 16.67 | 16.77 | 16.77 | 7.36% | 2,934 |
| Jul 30, 2025 | 15.36 | 15.62 | 15.36 | 15.62 | 15.62 | 0.62% | 620 |
| Jul 29, 2025 | 15.53 | 15.53 | 15.52 | 15.52 | 15.52 | 1.60% | 227 |
| Jul 28, 2025 | 15.41 | 15.41 | 15.28 | 15.28 | 15.28 | -0.55% | 668 |
| Jul 25, 2025 | 15.26 | 15.36 | 15.25 | 15.36 | 15.36 | 0.53% | 29,840 |