Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London · Delayed Price · Currency is GBP · Price in USD 18.17
+0.27 (1.50%)
At close: Aug 28, 2025
LON:0A2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |