Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
London · Delayed Price · Currency is GBP · Price in EUR 25.90
+0.40 (1.57%)
Sep 11, 2026, 5:03 PM GMT
LON:BVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.90 | 25.90 | 25.08 | 25.90 | 25.90 | 1.57% | 445,664 |
| Sep 10, 2026 | 25.50 | 25.50 | 24.80 | 25.50 | 25.50 | 0.39% | 766,158 |
| Sep 9, 2026 | 25.40 | 25.40 | 24.60 | 25.40 | 25.40 | -1.93% | 342,441 |
| Sep 8, 2026 | 25.90 | 25.90 | 25.00 | 25.90 | 25.90 | -0.38% | 515,967 |
| Sep 7, 2026 | 26.00 | 26.00 | 25.21 | 26.00 | 26.00 | 0.39% | 713,699 |
| Sep 4, 2026 | 25.90 | 25.90 | 24.92 | 25.90 | 25.90 | 0.39% | 1,338,189 |
| Sep 3, 2026 | 25.80 | 25.80 | 24.93 | 25.80 | 25.80 | 1.57% | 1,379,800 |
| Sep 2, 2026 | 24.94 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 2,479,900 |
| Sep 1, 2026 | 25.50 | 25.50 | 24.74 | 25.50 | 25.50 | 1.88% | 1,176,476 |
| Aug 31, 2026 | 25.09 | 25.26 | 24.99 | 25.03 | 25.03 | -1.46% | 788,317 |
| Aug 28, 2026 | 24.94 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | 587,373 |
| Aug 27, 2026 | 25.30 | 25.30 | 24.66 | 25.30 | 25.30 | -0.55% | 1,911,718 |
| Aug 26, 2026 | 25.44 | 25.44 | 24.74 | 25.44 | 25.44 | 3.00% | 273,257 |
| Aug 25, 2026 | 25.10 | 25.20 | 24.57 | 24.70 | 24.70 | -3.52% | 1,263,477 |
| Aug 24, 2026 | 24.75 | 25.60 | 25.60 | 25.60 | 25.60 | 2.73% | 346,646 |
| Aug 21, 2026 | 24.66 | 25.38 | 24.00 | 24.92 | 24.92 | 1.80% | 1,567,316 |
| Aug 20, 2026 | 24.54 | 24.48 | 24.00 | 24.48 | 24.48 | -3.24% | 601,048 |
| Aug 19, 2026 | 24.95 | 25.30 | 24.30 | 25.30 | 25.30 | 0.80% | 1,412,888 |
| Aug 18, 2026 | 25.00 | 25.19 | 24.85 | 25.10 | 25.10 | 1.21% | 531,238 |
| Aug 17, 2026 | 24.90 | 25.01 | 24.80 | 24.80 | 24.80 | 1.64% | 216,428 |
| Aug 14, 2026 | 24.40 | 25.06 | 24.40 | 24.40 | 24.40 | 2.95% | 3,606,058 |
| Aug 13, 2026 | 25.00 | 24.60 | 23.70 | 23.70 | 23.70 | -4.47% | 1,067,411 |
| Aug 12, 2026 | 24.20 | 25.02 | 24.20 | 24.81 | 24.81 | -2.71% | 7,098,827 |
| Aug 11, 2026 | 24.61 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 780,897 |
| Aug 10, 2026 | 25.30 | 25.30 | 24.44 | 25.30 | 25.30 | 0.80% | 1,270,044 |
| Aug 7, 2026 | 25.40 | 25.40 | 24.48 | 25.10 | 25.10 | 1.21% | 7,630,726 |
| Aug 6, 2026 | 24.60 | 24.90 | 24.59 | 24.80 | 24.80 | 1.60% | 189,211 |
| Aug 5, 2026 | 24.39 | 23.80 | 23.80 | 24.41 | 24.41 | -3.52% | 1,986,808 |
| Aug 4, 2026 | 25.30 | 25.30 | 24.36 | 25.30 | 25.30 | 5.42% | 956,355 |
| Aug 3, 2026 | 24.00 | 24.70 | 24.00 | 24.00 | 24.00 | 1.69% | 346,986 |
| Jul 31, 2026 | 24.24 | 24.44 | 23.60 | 23.60 | 23.60 | 1.29% | 8,012,971 |
| Jul 30, 2026 | 23.30 | 24.02 | 22.96 | 23.30 | 23.30 | 4.48% | 770,520 |
| Jul 29, 2026 | 23.23 | 22.30 | 22.30 | 22.30 | 22.30 | -1.33% | 2,043,549 |
| Jul 28, 2026 | 22.60 | 23.61 | 22.60 | 22.60 | 22.60 | -0.88% | 12,309,111 |
| Jul 27, 2026 | 22.80 | 23.49 | 22.80 | 22.80 | 22.80 | -2.15% | 1,095,013 |
| Jul 24, 2026 | 23.30 | 23.30 | 22.36 | 23.30 | 23.30 | 6.88% | 1,053,711 |
| Jul 23, 2026 | 21.80 | 23.18 | 21.80 | 21.80 | 21.80 | -5.01% | 1,052,501 |
| Jul 22, 2026 | 22.62 | 23.12 | 22.55 | 22.95 | 22.95 | 2.64% | 865,758 |
| Jul 21, 2026 | 22.36 | 22.61 | 22.20 | 22.36 | 22.36 | -1.93% | 373,714 |
| Jul 20, 2026 | 22.80 | 22.80 | 21.92 | 22.80 | 22.80 | 0.88% | 2,808,043 |
| Jul 17, 2026 | 22.60 | 22.93 | 21.83 | 22.60 | 22.60 | -0.88% | 2,234,093 |
| Jul 16, 2026 | 22.45 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 692,274 |
| Jul 15, 2026 | 21.80 | 22.90 | 21.80 | 22.90 | 22.90 | 7.31% | 1,308,198 |
| Jul 14, 2026 | 22.00 | 22.66 | 21.34 | 21.34 | 21.34 | -6.81% | 441,300 |
| Jul 13, 2026 | 22.90 | 22.90 | 22.28 | 22.90 | 22.90 | 1.51% | 325,750 |
| Jul 10, 2026 | 22.00 | 22.60 | 21.82 | 22.56 | 22.56 | -0.62% | 1,086,911 |
| Jul 9, 2026 | 22.11 | 22.70 | 21.60 | 22.70 | 22.70 | 1.34% | 770,771 |
| Jul 8, 2026 | 22.77 | 22.40 | 21.40 | 22.40 | 22.40 | -4.27% | 312,183 |
| Jul 7, 2026 | 23.40 | 23.40 | 22.44 | 23.40 | 23.40 | 2.86% | 1,212,100 |
| Jul 6, 2026 | 22.74 | 23.05 | 22.63 | 22.75 | 22.75 | 2.94% | 17,110,222 |