Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
London flag London · Delayed Price · Currency is GBP · Price in EUR
19.43
-0.47 (-2.36%)
At close: Dec 19, 2025

LON:BVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202519.7019.4319.0019.4319.43-2.36%707,377
Dec 18, 202519.2119.9019.9019.9019.906.42%797,818
Dec 17, 202518.7019.6018.7018.7018.70-6.97%540,815
Dec 16, 202520.1020.1019.3120.1020.103.34%675,074
Dec 15, 202519.0019.9019.0019.4519.45-1.27%334,592
Dec 12, 202519.7019.7019.1219.7019.70-1.01%1,485,638
Dec 11, 202519.9019.9018.9119.9019.902.05%3,181,441
Dec 10, 202519.5019.5018.4919.5019.50-1.02%686,519
Dec 9, 202518.9219.7018.5019.7019.702.07%416,468
Dec 8, 202519.3019.3018.1219.3019.301.85%324,400
Dec 5, 202519.1019.4618.7418.9518.952.43%7,679,613
Dec 4, 202518.5019.1018.5018.5018.50-1.33%3,132,012
Dec 3, 202518.8019.0718.6818.7518.75-2.85%4,286,440
Dec 2, 202519.3019.3018.7519.3019.301.53%1,801,941
Dec 1, 202518.3019.0118.1019.0119.012.48%1,264,678
Nov 28, 202518.5418.6718.0018.5518.552.37%535,825
Nov 27, 202518.6018.1218.1218.1218.12-2.32%561,627
Nov 26, 202518.3418.6018.3118.5518.554.21%6,572,544
Nov 25, 202517.8018.4017.8017.8017.80-3.78%519,689
Nov 24, 202518.5018.5017.7718.5018.502.95%4,237,728
Nov 21, 202517.3017.9717.2017.9717.97-2.86%1,264,170
Nov 20, 202518.5018.5017.8518.5018.501.65%1,906,066
Nov 19, 202518.2018.2017.5018.2018.203.41%6,332,812
Nov 18, 202517.2018.0017.2017.6017.60-5.38%10,097,340
Nov 17, 202518.6018.6018.0218.6018.603.33%1,888,301
Nov 14, 202518.2018.6818.0018.0018.00-7.22%3,939,424
Nov 13, 202519.4019.4018.6719.4019.400.52%1,833,237
Nov 12, 202519.3019.3018.2519.3019.302.12%5,426,336
Nov 11, 202518.0018.9018.0018.9018.90-2.07%11,082,090
Nov 10, 202518.5019.3017.7319.3019.3010.92%22,746,940
Nov 7, 202518.0018.0517.4617.4017.40-5.95%1,780,214
Nov 6, 202517.6018.5017.1018.5018.503.35%10,739,580
Nov 5, 202517.9017.9017.1517.9017.90-6,342,205
Nov 4, 202517.9017.9017.1217.9017.640.56%15,488,900
Nov 3, 202517.8017.8017.3017.8017.54-0.56%2,945,819
Oct 31, 202518.0018.0017.1017.9017.640.56%495,345
Oct 30, 202516.9017.8016.9017.8017.541.71%7,564,722
Oct 29, 202517.2117.5917.0617.5017.252.34%9,680,583
Oct 28, 202517.5017.5017.0417.1016.85-4.47%1,784,896
Oct 27, 202517.9017.9017.0117.9017.644.07%48,943,520
Oct 24, 202517.2017.2016.7417.2016.95-3.96%3,774,125
Oct 23, 202517.9117.9116.9217.9117.654.13%2,232,503
Oct 22, 202517.2017.2316.8917.2016.95-1.15%4,371,043
Oct 21, 202517.4017.4014.7217.4017.15-1.14%683,129
Oct 20, 202517.6017.6016.8117.6017.351.21%1,203,784
Oct 17, 202516.4017.3916.2917.3917.148.69%23,915,190
Oct 16, 202515.9016.0015.4016.0015.77-6.43%2,993,629
Oct 15, 202517.1017.1015.7817.1016.854.27%1,420,425
Oct 14, 202516.4016.4015.7416.4016.161.86%1,653,966
Oct 13, 202516.1016.1015.7016.1015.870.63%4,119,250