Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
22.08
-0.92 (-4.00%)
Oct 23, 2026, 12:26 PM BST

LON:BVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.3022.3421.8322.0822.08-4.00%262,123
Oct 22, 202622.6523.0023.0023.0023.00-2.54%4,850,570
Oct 21, 202622.6523.6023.6023.6023.600.85%10,386,344
Oct 20, 202623.4023.4022.2923.4023.400.86%20,630,366
Oct 19, 202623.2023.2022.5023.2023.20-2.11%20,426,476
Oct 16, 202623.1723.7023.7023.7023.700.42%791,252
Oct 15, 202622.8423.6023.6023.6023.60-0.42%253,211
Oct 14, 202623.7023.7022.9723.7023.702.38%4,073,401
Oct 13, 202623.3523.5623.1223.1523.151.98%495,955
Oct 12, 202623.3623.0023.0023.0022.70-0.65%204,475
Oct 9, 202623.4723.5223.0223.1522.85-1.91%335,748
Oct 8, 202623.6023.6022.7923.6023.29-1.58%3,406,948
Oct 7, 202623.3024.0423.2523.9823.67-1.72%475,658
Oct 6, 202624.2424.5124.1824.4024.08-11.14%252,060
Oct 5, 202627.4627.4623.4027.4627.101.93%17,977,282
Oct 2, 202626.9426.9423.1826.9426.592.98%307,082
Oct 1, 202626.1626.1623.8126.1625.822.99%9,954,606
Sep 30, 202625.4025.4424.8625.4025.07-1.55%1,128,139
Sep 29, 202625.8025.8025.1225.8025.460.23%1,313,140
Sep 28, 202625.7425.7425.0225.7425.402.96%1,566,293
Sep 25, 202625.0025.2725.0025.0024.67-1.96%178,580
Sep 24, 202625.5025.5024.6725.5025.17-82,885
Sep 23, 202625.5025.5024.7225.5025.17-0.78%300,332
Sep 22, 202625.7025.7024.9525.7025.37-252,469
Sep 21, 202625.7025.7024.5925.7025.371.18%2,340,189
Sep 18, 202625.4025.4024.6025.4025.07-1.17%1,853,357
Sep 17, 202625.7025.7024.6525.7025.371.18%865,229
Sep 16, 202625.4025.4024.6425.4025.072.01%2,170,422
Sep 15, 202624.9725.1224.6024.9024.58-3.11%10,225,439
Sep 14, 202625.7025.7024.9325.7025.37-0.77%1,086,935
Sep 11, 202625.9025.9025.0825.9025.561.57%445,664
Sep 10, 202625.5025.5024.8025.5025.170.39%766,158
Sep 9, 202625.4025.4024.6025.4025.07-1.93%492,624
Sep 8, 202625.9025.9025.0025.9025.56-0.38%515,967
Sep 7, 202626.0026.0025.2126.0025.660.39%713,699
Sep 4, 202625.9025.9024.9225.9025.560.39%1,368,959
Sep 3, 202625.8025.8024.9325.8025.461.57%1,384,703
Sep 2, 202625.4025.4024.8425.4025.07-0.39%2,481,022
Sep 1, 202625.5025.5024.7425.5025.171.88%1,176,476
Aug 31, 202625.0925.2624.9925.0324.70-1.46%788,317
Aug 28, 202625.4025.4024.7225.4025.070.40%5,382,471
Aug 27, 202625.3025.3024.6625.3024.97-0.55%1,911,718
Aug 26, 202625.4425.4424.7425.4425.113.00%403,374
Aug 25, 202625.1025.2024.5724.7024.38-3.52%1,268,658
Aug 24, 202625.6025.6024.6725.6025.272.73%2,575,115
Aug 21, 202624.0025.3824.0024.9224.601.80%1,570,574
Aug 20, 202624.0024.7624.0024.4824.16-3.24%791,358
Aug 19, 202624.3025.3024.3025.3024.970.80%1,557,997
Aug 18, 202625.0025.1924.8525.1024.771.21%638,320
Aug 17, 202624.9025.0124.8024.8024.481.64%216,428