Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 26.16
-0.19 (-0.73%)
At close: Nov 11, 2026
LON:0A2B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.08 | 26.19 | 25.99 | 26.16 | 26.16 | -0.73% | 296 |
| Nov 10, 2026 | 26.50 | 26.81 | 26.26 | 26.35 | 26.35 | 0.47% | 673 |
| Nov 9, 2026 | 25.30 | 26.23 | 25.30 | 26.23 | 26.23 | 4.50% | 4,318 |
| Nov 6, 2026 | 25.75 | 25.75 | 25.10 | 25.10 | 25.10 | -1.26% | 1,240 |
| Nov 5, 2026 | 25.78 | 25.99 | 25.27 | 25.42 | 25.42 | 0.08% | 101,890 |
| Nov 4, 2026 | 24.44 | 25.48 | 24.44 | 25.40 | 25.40 | 5.39% | 2,566 |
| Nov 3, 2026 | 23.87 | 24.30 | 23.87 | 24.10 | 24.10 | -0.17% | 38 |
| Nov 2, 2026 | 23.78 | 24.18 | 23.78 | 24.14 | 24.14 | 3.56% | 1,435 |
| Oct 30, 2026 | 24.30 | 24.30 | 23.30 | 23.31 | 23.31 | -4.31% | 491 |
| Oct 29, 2026 | 25.18 | 25.18 | 23.46 | 24.36 | 24.36 | -2.40% | 1,794 |
| Oct 28, 2026 | 24.95 | 25.23 | 24.89 | 24.96 | 24.96 | -1.11% | 773 |
| Oct 27, 2026 | 25.44 | 25.44 | 25.19 | 25.24 | 25.24 | -0.55% | 215 |
| Oct 26, 2026 | 25.31 | 25.43 | 24.40 | 25.38 | 25.38 | 2.09% | 4,492 |
| Oct 23, 2026 | 24.56 | 24.86 | 24.50 | 24.86 | 24.86 | -0.72% | 924 |
| Oct 22, 2026 | 25.42 | 25.42 | 24.92 | 25.04 | 25.04 | -3.25% | 233 |
| Oct 21, 2026 | 25.55 | 25.95 | 25.55 | 25.88 | 25.88 | 1.33% | 571 |
| Oct 20, 2026 | 25.50 | 25.72 | 25.04 | 25.54 | 25.54 | 1.03% | 2,004 |
| Oct 19, 2026 | 25.72 | 25.72 | 25.27 | 25.28 | 25.28 | -1.86% | 1,811 |
| Oct 16, 2026 | 26.08 | 26.22 | 25.74 | 25.76 | 25.76 | -0.43% | 1,303 |
| Oct 15, 2026 | 25.90 | 25.90 | 25.56 | 25.87 | 25.87 | 0.74% | 474 |
| Oct 14, 2026 | 26.20 | 26.20 | 25.61 | 25.68 | 25.68 | -1.40% | 946 |
| Oct 13, 2026 | 26.62 | 26.62 | 26.30 | 26.38 | 26.05 | 0.46% | 1,673 |
| Oct 12, 2026 | 26.12 | 26.32 | 26.04 | 26.26 | 25.93 | 0.92% | 491 |
| Oct 9, 2026 | 26.21 | 26.24 | 25.89 | 26.02 | 25.69 | -0.17% | 10 |
| Oct 8, 2026 | 25.84 | 26.08 | 25.51 | 26.07 | 25.73 | -1.02% | 79 |
| Oct 7, 2026 | 26.90 | 26.90 | 25.97 | 26.33 | 26.00 | -3.71% | 793 |
| Oct 6, 2026 | 27.26 | 27.43 | 27.21 | 27.35 | 27.00 | 1.40% | 552 |
| Oct 5, 2026 | 26.51 | 26.99 | 26.40 | 26.97 | 26.63 | 0.86% | 2,472 |
| Oct 2, 2026 | 26.71 | 26.74 | 26.19 | 26.74 | 26.40 | - | 21 |
| Oct 1, 2026 | 27.27 | 27.50 | 26.65 | 26.74 | 26.40 | -4.65% | 10,824 |
| Sep 30, 2026 | 28.39 | 28.39 | 28.04 | 28.05 | 27.69 | -1.28% | 7,784 |
| Sep 29, 2026 | 28.97 | 28.97 | 28.41 | 28.41 | 28.05 | -2.03% | 6,915 |
| Sep 28, 2026 | 28.58 | 29.00 | 28.49 | 29.00 | 28.63 | 0.62% | 75,239 |
| Sep 25, 2026 | 28.78 | 28.87 | 28.56 | 28.82 | 28.45 | 1.02% | 1,022 |
| Sep 24, 2026 | 28.18 | 28.53 | 28.15 | 28.53 | 28.17 | 0.92% | 28 |
| Sep 23, 2026 | 28.52 | 28.52 | 28.21 | 28.27 | 27.91 | -1.12% | 94 |
| Sep 22, 2026 | 29.07 | 29.07 | 28.49 | 28.59 | 28.23 | -0.97% | 13,451 |
| Sep 21, 2026 | 28.31 | 28.87 | 28.08 | 28.87 | 28.50 | 2.40% | 164 |
| Sep 18, 2026 | 28.25 | 28.36 | 28.14 | 28.19 | 27.84 | -2.20% | 321 |
| Sep 17, 2026 | 28.38 | 28.92 | 28.38 | 28.83 | 28.46 | 1.43% | 11,859 |
| Sep 16, 2026 | 28.61 | 28.61 | 28.42 | 28.42 | 28.06 | -1.32% | 17 |
| Sep 15, 2026 | 29.10 | 29.50 | 28.64 | 28.80 | 28.43 | -0.86% | 15 |
| Sep 14, 2026 | 29.65 | 29.65 | 28.76 | 29.05 | 28.68 | -1.53% | 273 |
| Sep 11, 2026 | 29.50 | 29.54 | 29.16 | 29.50 | 29.13 | 1.98% | 1,139 |
| Sep 10, 2026 | 29.50 | 29.50 | 28.93 | 28.93 | 28.56 | -0.41% | 31 |
| Sep 9, 2026 | 28.71 | 29.11 | 28.71 | 29.05 | 28.68 | -1.12% | 5,450 |
| Sep 8, 2026 | 29.65 | 29.65 | 29.35 | 29.38 | 29.01 | -0.47% | 12,413 |
| Sep 4, 2026 | 29.59 | 29.59 | 28.94 | 29.52 | 29.15 | -0.30% | 36 |
| Sep 3, 2026 | 29.25 | 29.61 | 29.18 | 29.61 | 29.23 | 1.89% | 1,593 |
| Sep 2, 2026 | 28.75 | 29.08 | 28.74 | 29.06 | 28.69 | 1.33% | 3,120 |