Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
London · Delayed Price · Currency is GBP · Price in EUR 17.40
-1.10 (-5.95%)
Nov 7, 2025, 7:04 PM BST
LON:BVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.00 | 18.05 | 17.40 | 17.40 | 17.40 | -5.95% | 1,521,607 |
| Nov 6, 2025 | 17.56 | 18.50 | 17.10 | 18.50 | 18.50 | 3.35% | 10,739,581 |
| Nov 5, 2025 | 17.18 | 17.90 | 17.15 | 17.90 | 17.90 | - | 6,342,204 |
| Nov 4, 2025 | 17.20 | 17.90 | 17.12 | 17.90 | 17.64 | 0.56% | 15,488,903 |
| Nov 3, 2025 | 17.56 | 17.80 | 17.36 | 17.80 | 17.54 | -0.56% | 2,945,818 |
| Oct 31, 2025 | 17.35 | 18.00 | 17.10 | 17.90 | 17.64 | 0.56% | 495,368 |
| Oct 30, 2025 | 17.39 | 17.80 | 16.90 | 17.80 | 17.54 | 1.71% | 7,564,721 |
| Oct 29, 2025 | 17.21 | 17.57 | 17.06 | 17.50 | 17.25 | 2.34% | 9,884,851 |
| Oct 28, 2025 | 17.08 | 17.50 | 17.05 | 17.10 | 16.85 | -4.47% | 1,859,849 |
| Oct 27, 2025 | 17.08 | 17.90 | 17.01 | 17.90 | 17.64 | 4.07% | 48,943,528 |
| Oct 24, 2025 | 17.02 | 17.20 | 16.74 | 17.20 | 16.95 | -3.96% | 3,774,125 |
| Oct 23, 2025 | 16.95 | 17.91 | 16.92 | 17.91 | 17.65 | 4.13% | 2,232,503 |
| Oct 22, 2025 | 16.90 | 17.23 | 16.89 | 17.20 | 16.95 | -1.15% | 4,371,043 |
| Oct 21, 2025 | 17.25 | 17.40 | 14.72 | 17.40 | 17.15 | -1.14% | 683,128 |
| Oct 20, 2025 | 16.86 | 17.60 | 16.82 | 17.60 | 17.35 | 1.21% | 1,203,784 |
| Oct 17, 2025 | 16.76 | 17.39 | 16.29 | 17.39 | 17.14 | 8.69% | 23,915,193 |
| Oct 16, 2025 | 15.72 | 16.00 | 15.40 | 16.00 | 15.77 | -6.43% | 2,993,629 |
| Oct 15, 2025 | 15.98 | 17.10 | 15.81 | 17.10 | 16.85 | 4.27% | 1,420,531 |
| Oct 14, 2025 | 15.80 | 16.40 | 15.75 | 16.40 | 16.16 | 1.86% | 1,653,966 |
| Oct 13, 2025 | 15.81 | 16.10 | 15.70 | 16.10 | 15.87 | 0.63% | 4,119,249 |
| Oct 10, 2025 | 16.03 | 16.23 | 15.77 | 16.00 | 15.77 | -3.03% | 723,188 |
| Oct 9, 2025 | 16.33 | 16.50 | 16.00 | 16.50 | 16.26 | -1.20% | 3,556,922 |
| Oct 8, 2025 | 16.06 | 16.70 | 16.06 | 16.70 | 16.46 | -1.82% | 4,110,176 |
| Oct 7, 2025 | 16.12 | 17.01 | 16.05 | 17.01 | 16.71 | 1.86% | 1,051,724 |
| Oct 6, 2025 | 16.33 | 16.70 | 16.08 | 16.70 | 16.40 | 1.21% | 2,442,325 |
| Oct 3, 2025 | 16.42 | 16.59 | 16.36 | 16.50 | 16.20 | 3.00% | 623,777 |
| Oct 2, 2025 | 16.45 | 16.60 | 16.02 | 16.02 | 15.73 | -4.07% | 1,772,718 |
| Oct 1, 2025 | 16.33 | 16.70 | 16.06 | 16.70 | 16.40 | - | 683,935 |
| Sep 30, 2025 | 16.27 | 16.70 | 16.22 | 16.70 | 16.40 | 1.15% | 1,018,001 |
| Sep 29, 2025 | 16.47 | 16.51 | 15.80 | 16.51 | 16.21 | -3.28% | 2,344,839 |
| Sep 26, 2025 | 16.16 | 17.07 | 16.13 | 17.07 | 16.76 | 4.09% | 624,558 |
| Sep 25, 2025 | 16.36 | 16.40 | 16.05 | 16.40 | 16.11 | -5.09% | 634,872 |
| Sep 24, 2025 | 16.17 | 17.28 | 15.95 | 17.28 | 16.97 | 4.10% | 1,039,272 |
| Sep 23, 2025 | 16.12 | 16.60 | 15.80 | 16.60 | 16.30 | 3.75% | 454,497 |
| Sep 22, 2025 | 16.34 | 16.50 | 15.86 | 16.00 | 15.71 | 3.23% | 6,494,692 |
| Sep 19, 2025 | 16.30 | 16.54 | 15.50 | 15.50 | 15.22 | -4.32% | 6,036,744 |
| Sep 18, 2025 | 16.19 | 16.50 | 15.90 | 16.20 | 15.91 | -4.14% | 871,507 |
| Sep 17, 2025 | 16.25 | 16.90 | 15.98 | 16.90 | 16.60 | 1.81% | 1,691,422 |
| Sep 16, 2025 | 16.31 | 16.60 | 16.07 | 16.60 | 16.30 | -0.60% | 2,848,267 |
| Sep 15, 2025 | 16.30 | 16.70 | 16.18 | 16.70 | 16.40 | 3.09% | 2,514,795 |
| Sep 12, 2025 | 16.19 | 16.26 | 16.05 | 16.20 | 15.91 | -2.41% | 659,285 |
| Sep 11, 2025 | 16.16 | 16.60 | 16.04 | 16.60 | 16.30 | 2.47% | 2,662,905 |
| Sep 10, 2025 | 15.96 | 16.25 | 15.90 | 16.20 | 15.91 | 2.21% | 2,630,398 |
| Sep 9, 2025 | 15.84 | 15.96 | 15.62 | 15.85 | 15.57 | 0.63% | 402,054 |
| Sep 8, 2025 | 15.66 | 15.82 | 15.60 | 15.75 | 15.47 | 1.29% | 391,072 |
| Sep 5, 2025 | 15.91 | 16.03 | 15.55 | 15.55 | 15.27 | -1.27% | 570,556 |
| Sep 4, 2025 | 15.55 | 15.82 | 15.40 | 15.75 | 15.47 | 2.61% | 766,115 |
| Sep 3, 2025 | 15.47 | 15.51 | 15.29 | 15.35 | 15.08 | -0.65% | 267,675 |
| Sep 2, 2025 | 15.64 | 15.67 | 15.29 | 15.45 | 15.17 | -0.64% | 542,814 |
| Sep 1, 2025 | 15.55 | 15.67 | 15.47 | 15.55 | 15.27 | 0.65% | 383,353 |