Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
London · Delayed Price · Currency is GBP · Price in EUR 15.85
+0.10 (0.63%)
Sep 9, 2025, 4:39 PM BST
LON:BVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.84 | 15.88 | 15.64 | 15.68 | 15.68 | -0.48% | 125,550 |
| Sep 8, 2025 | 15.66 | 15.82 | 15.60 | 15.75 | 15.75 | 1.29% | 166,521 |
| Sep 5, 2025 | 15.91 | 16.03 | 15.55 | 15.55 | 15.55 | -1.27% | 570,556 |
| Sep 4, 2025 | 15.55 | 15.82 | 15.40 | 15.75 | 15.75 | 2.61% | 766,115 |
| Sep 3, 2025 | 15.47 | 15.51 | 15.29 | 15.35 | 15.35 | -0.65% | 267,675 |
| Sep 2, 2025 | 15.64 | 15.67 | 15.29 | 15.45 | 15.45 | -0.64% | 542,814 |
| Sep 1, 2025 | 15.55 | 15.67 | 15.47 | 15.55 | 15.55 | 0.65% | 383,353 |
| Aug 29, 2025 | 15.55 | 15.80 | 15.38 | 15.45 | 15.45 | -0.64% | 5,099,762 |
| Aug 28, 2025 | 15.54 | 15.63 | 15.41 | 15.55 | 15.55 | - | 5,527,769 |
| Aug 27, 2025 | 15.84 | 15.93 | 15.48 | 15.55 | 15.55 | -2.81% | 187,346 |
| Aug 26, 2025 | 15.96 | 16.06 | 15.84 | 16.00 | 16.00 | -2.62% | 465,428 |
| Aug 22, 2025 | 16.38 | 16.54 | 16.33 | 16.43 | 16.43 | 0.43% | 8,912,411 |
| Aug 21, 2025 | 16.25 | 16.43 | 16.16 | 16.36 | 16.36 | 0.74% | 1,114,719 |
| Aug 20, 2025 | 16.27 | 16.39 | 16.21 | 16.24 | 16.24 | -1.10% | 2,183,419 |
| Aug 19, 2025 | 16.34 | 16.45 | 16.28 | 16.42 | 16.42 | 0.55% | 629,175 |
| Aug 18, 2025 | 16.37 | 16.45 | 16.20 | 16.33 | 16.33 | -1.09% | 439,966 |
| Aug 15, 2025 | 16.63 | 16.75 | 16.45 | 16.51 | 16.51 | 0.98% | 13,533,701 |
| Aug 14, 2025 | 16.01 | 16.39 | 16.01 | 16.35 | 16.35 | 2.19% | 461,230 |
| Aug 13, 2025 | 15.79 | 16.05 | 15.77 | 16.00 | 16.00 | 0.88% | 3,080,967 |
| Aug 12, 2025 | 16.05 | 16.16 | 15.76 | 15.86 | 15.86 | -1.18% | 1,327,211 |
| Aug 11, 2025 | 15.98 | 16.27 | 15.77 | 16.05 | 16.05 | 0.50% | 944,944 |
| Aug 8, 2025 | 15.50 | 16.02 | 15.21 | 15.97 | 15.97 | 3.37% | 3,401,495 |
| Aug 7, 2025 | 15.46 | 15.56 | 15.38 | 15.45 | 15.45 | 1.58% | 1,442,794 |
| Aug 6, 2025 | 14.99 | 15.26 | 14.85 | 15.21 | 15.21 | 1.81% | 895,092 |
| Aug 5, 2025 | 14.83 | 14.97 | 14.60 | 14.94 | 14.94 | 1.08% | 2,784,026 |
| Aug 4, 2025 | 14.46 | 14.84 | 14.35 | 14.78 | 14.78 | 3.14% | 3,613,075 |
| Aug 1, 2025 | 14.59 | 14.64 | 14.23 | 14.33 | 14.33 | -1.65% | 2,859,854 |
| Jul 31, 2025 | 14.00 | 14.80 | 13.91 | 14.57 | 14.57 | 7.69% | 3,089,377 |
| Jul 30, 2025 | 13.48 | 13.62 | 13.30 | 13.53 | 13.53 | 0.59% | 1,616,902 |
| Jul 29, 2025 | 13.21 | 13.50 | 13.21 | 13.45 | 13.45 | 2.13% | 810,635 |
| Jul 28, 2025 | 13.27 | 13.38 | 13.11 | 13.17 | 13.17 | 1.07% | 2,630,404 |
| Jul 25, 2025 | 12.98 | 13.07 | 12.74 | 13.03 | 13.03 | -0.15% | 9,181,474 |
| Jul 24, 2025 | 13.02 | 13.09 | 12.52 | 13.05 | 13.05 | 2.03% | 8,528,029 |
| Jul 23, 2025 | 12.80 | 12.91 | 12.71 | 12.79 | 12.79 | 1.75% | 3,619,367 |
| Jul 22, 2025 | 12.64 | 12.73 | 12.39 | 12.57 | 12.57 | -0.79% | 1,566,910 |
| Jul 21, 2025 | 12.70 | 12.76 | 12.55 | 12.67 | 12.67 | -0.78% | 449,446 |
| Jul 18, 2025 | 12.86 | 12.86 | 12.72 | 12.77 | 12.77 | 0.08% | 848,300 |
| Jul 17, 2025 | 12.79 | 13.05 | 12.56 | 12.76 | 12.76 | 0.63% | 5,714,528 |
| Jul 16, 2025 | 12.70 | 12.84 | 12.65 | 12.68 | 12.68 | -0.63% | 6,702,046 |
| Jul 15, 2025 | 13.04 | 13.09 | 12.72 | 12.76 | 12.76 | -2.15% | 3,680,097 |
| Jul 14, 2025 | 12.82 | 13.04 | 12.73 | 13.04 | 13.04 | 2.68% | 1,424,507 |
| Jul 11, 2025 | 13.24 | 13.29 | 12.70 | 12.70 | 12.70 | -3.05% | 4,088,177 |
| Jul 10, 2025 | 13.61 | 13.68 | 13.10 | 13.10 | 13.10 | -1.50% | 5,279,808 |
| Jul 9, 2025 | 13.45 | 13.67 | 13.30 | 13.30 | 13.30 | 1.53% | 753,724 |
| Jul 8, 2025 | 13.24 | 13.48 | 13.10 | 13.10 | 13.10 | 2.34% | 773,070 |
| Jul 7, 2025 | 12.89 | 13.15 | 12.80 | 12.80 | 12.80 | 1.59% | 1,197,377 |
| Jul 4, 2025 | 13.17 | 13.42 | 12.60 | 12.60 | 12.60 | -4.55% | 3,307,430 |
| Jul 3, 2025 | 13.06 | 13.29 | 13.04 | 13.20 | 13.20 | 3.94% | 7,528,077 |
| Jul 2, 2025 | 12.97 | 13.11 | 12.70 | 12.70 | 12.70 | 0.79% | 1,372,985 |
| Jul 1, 2025 | 13.04 | 13.06 | 12.60 | 12.60 | 12.60 | -0.79% | 2,024,587 |