Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London · Delayed Price · Currency is GBP · Price in USD 16.56
-0.20 (-1.22%)
At close: Aug 1, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.79% | 140 |
| Jul 23, 2025 | 14.94 | 15.40 | 14.94 | 15.40 | 15.40 | 3.81% | 306 |
| Jul 22, 2025 | 14.66 | 14.84 | 14.64 | 14.84 | 14.84 | 0.35% | 113 |
| Jul 21, 2025 | 14.71 | 14.84 | 14.70 | 14.78 | 14.78 | -0.05% | 1,629 |
| Jul 18, 2025 | 14.88 | 14.89 | 14.79 | 14.79 | 14.79 | 0.07% | 112 |
| Jul 17, 2025 | 14.73 | 14.78 | 14.73 | 14.78 | 14.78 | -0.20% | 519 |
| Jul 16, 2025 | 14.77 | 14.81 | 14.74 | 14.81 | 14.81 | 0.28% | 575 |
| Jul 15, 2025 | 14.95 | 15.04 | 14.76 | 14.77 | 14.77 | -2.45% | 209,820 |
| Jul 14, 2025 | 14.81 | 15.21 | 14.81 | 15.14 | 15.14 | 0.60% | 401 |
| Jul 11, 2025 | 15.34 | 15.35 | 15.05 | 15.05 | 15.05 | -3.33% | 2,905 |
| Jul 10, 2025 | 16.29 | 16.29 | 15.54 | 15.57 | 15.57 | -2.08% | 2,135 |
| Jul 9, 2025 | 15.99 | 15.99 | 15.84 | 15.90 | 15.90 | 1.34% | 6,247 |
| Jul 8, 2025 | 15.74 | 15.74 | 15.60 | 15.69 | 15.69 | 2.48% | 100,294 |
| Jul 7, 2025 | 15.34 | 15.42 | 15.31 | 15.31 | 15.31 | -1.64% | 1,616 |
| Jul 3, 2025 | 15.60 | 15.65 | 15.57 | 15.57 | 15.57 | 1.14% | 540 |
| Jul 2, 2025 | 15.31 | 15.39 | 15.24 | 15.39 | 15.39 | 1.22% | 344 |
| Jul 1, 2025 | 15.16 | 15.22 | 15.16 | 15.21 | 15.21 | -1.11% | 1,658 |
| Jun 30, 2025 | 15.21 | 15.38 | 15.21 | 15.38 | 15.38 | 0.65% | 325 |
| Jun 27, 2025 | 15.14 | 15.31 | 15.14 | 15.28 | 15.28 | 1.94% | 1,088 |
| Jun 26, 2025 | 14.88 | 15.00 | 14.88 | 14.99 | 14.99 | 0.98% | 540 |
| Jun 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.91% | 16 |
| Jun 24, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 3.34% | 700 |
| Jun 23, 2025 | 14.63 | 14.81 | 14.63 | 14.79 | 14.79 | -0.59% | 4,830 |
| Jun 20, 2025 | 14.91 | 14.95 | 14.87 | 14.88 | 14.88 | -1.14% | 1,527 |
| Jun 18, 2025 | 14.88 | 15.05 | 14.88 | 15.05 | 15.05 | 0.21% | 680 |
| Jun 17, 2025 | 15.23 | 15.23 | 14.99 | 15.02 | 15.02 | -3.92% | 2,961 |
| Jun 16, 2025 | 15.27 | 15.63 | 15.19 | 15.63 | 15.63 | 3.78% | 53,966 |
| Jun 13, 2025 | 14.87 | 15.07 | 14.82 | 15.06 | 15.06 | -1.68% | 13,020 |
| Jun 12, 2025 | 15.17 | 15.36 | 15.17 | 15.32 | 15.32 | 0.39% | 744 |
| Jun 11, 2025 | 15.14 | 15.27 | 15.14 | 15.26 | 15.26 | 1.36% | 969 |
| Jun 10, 2025 | 15.18 | 15.20 | 15.06 | 15.06 | 15.06 | -0.69% | 501,037 |
| Jun 9, 2025 | 15.16 | 15.16 | 15.13 | 15.16 | 15.16 | 0.49% | 1,230 |
| Jun 6, 2025 | 15.16 | 15.21 | 15.09 | 15.09 | 15.09 | - | 552 |
| Jun 5, 2025 | 14.91 | 15.09 | 14.91 | 15.09 | 15.09 | 0.77% | 216 |
| Jun 4, 2025 | 14.90 | 15.00 | 14.87 | 14.97 | 14.97 | -0.07% | 577 |
| Jun 3, 2025 | 14.82 | 15.01 | 14.82 | 14.98 | 14.98 | -1.02% | 6,267 |
| Jun 2, 2025 | 15.00 | 15.14 | 15.00 | 15.14 | 15.14 | 0.83% | 194 |
| May 30, 2025 | 15.05 | 15.05 | 14.92 | 15.01 | 15.01 | -0.59% | 158 |
| May 29, 2025 | 15.12 | 15.12 | 15.04 | 15.10 | 15.10 | 0.83% | 206 |
| May 28, 2025 | 15.25 | 15.25 | 14.98 | 14.98 | 14.98 | -2.63% | 1,505 |
| May 27, 2025 | 15.32 | 15.38 | 15.30 | 15.38 | 15.38 | 1.50% | 2,899 |
| May 23, 2025 | 14.85 | 15.15 | 14.85 | 15.15 | 15.15 | -1.78% | 826 |
| May 22, 2025 | 15.38 | 15.45 | 15.35 | 15.43 | 15.43 | -0.13% | 832 |
| May 21, 2025 | 15.63 | 15.65 | 15.44 | 15.45 | 15.45 | -0.66% | 2,167 |