1. Share Prices

  2. Banco Bilbao Vizcaya Argentaria S.A. (BVA)

€17.67-0.23 (-1.31%)07 Nov 2025, 10:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Banco Bilbao Vizcaya Argentaria S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025€17.60€18.50€17.10€18.5010,739,581
Nov 5, 2025€17.90€17.90€17.14€17.906,342,204
Nov 4, 2025€17.90€17.90€17.12€17.9015,488,903
Nov 3, 2025€17.80€17.80€17.30€17.802,945,818
Oct 31, 2025€18.00€18.00€17.10€17.90495,345
Oct 30, 2025€16.90€17.80€16.90€17.807,564,721
Oct 29, 2025€17.21€17.59€17.06€17.509,680,582
Oct 28, 2025€17.50€17.50€17.04€17.101,784,896
Oct 27, 2025€17.90€17.90€17.00€17.9048,943,528
Oct 24, 2025€17.20€17.20€16.74€17.203,774,125
Oct 23, 2025€17.91€17.91€16.92€17.912,232,503
Oct 22, 2025€17.20€17.23€16.89€17.204,371,043
Oct 21, 2025€17.40€17.40€14.72€17.40683,128
Oct 20, 2025€17.60€17.60€16.80€17.601,203,784
Oct 17, 2025€16.40€17.39€16.29€17.3923,915,193
Oct 16, 2025€15.90€16.00€15.40€16.002,993,629
Oct 15, 2025€17.10€17.10€15.78€17.101,420,424
Oct 14, 2025€16.40€16.40€15.74€16.401,653,966
Oct 13, 2025€16.10€16.10€15.70€16.104,119,249
Oct 10, 2025€16.00€16.23€15.77€16.00723,188
Oct 9, 2025€16.50€16.50€16.00€16.503,556,922
Oct 8, 2025€16.70€16.70€16.05€16.704,110,176
Oct 7, 2025€17.01€17.01€16.05€17.011,051,724
Oct 6, 2025€16.70€16.70€16.07€16.702,442,325
Oct 3, 2025€16.42€16.59€16.36€16.50623,777
Oct 2, 2025€16.02€16.60€16.02€16.021,772,718
Oct 1, 2025€16.70€16.70€16.05€16.70683,935
Sep 30, 2025€16.70€16.70€16.20€16.701,018,001
Sep 29, 2025€15.80€16.51€15.80€16.512,344,839
Sep 26, 2025€17.07€17.07€16.13€17.07624,558
Sep 25, 2025€16.40€16.40€16.05€16.40634,872
Sep 24, 2025€17.28€17.28€15.95€17.281,039,272
Sep 23, 2025€16.60€16.60€15.80€16.60454,497
Sep 22, 2025€16.34€16.50€15.86€16.006,494,692
Sep 19, 2025€15.50€16.54€15.50€15.506,036,744
Sep 18, 2025€16.19€16.50€15.89€16.20871,507
Sep 17, 2025€16.90€16.90€15.98€16.901,638,469
Sep 16, 2025€16.60€16.60€16.07€16.602,848,267
Sep 15, 2025€16.70€16.70€16.18€16.702,514,795
Sep 12, 2025€16.19€16.26€16.04€16.20659,285
Sep 11, 2025€16.60€16.60€16.03€16.602,662,905
Sep 10, 2025€15.96€16.25€15.89€16.202,630,398
Sep 9, 2025€15.84€15.96€15.62€15.85402,054
Sep 8, 2025€15.65€15.82€15.59€15.75391,072
Sep 5, 2025€15.91€16.03€15.57€15.55570,556
Sep 4, 2025€15.50€15.81€15.39€15.75766,115
Sep 3, 2025€15.47€15.52€15.28€15.35267,675
Sep 2, 2025€15.63€15.67€15.11€15.45542,814
Sep 1, 2025€15.55€15.66€15.47€15.55383,353
Aug 29, 2025€15.55€15.80€15.38€15.455,099,762
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.0516.06
Goodwin PLC22,570.004.01
Oxford Nanopore Technologies PLC141.906.29
Ceres Power Holdings PLC386.774.03
Johnson Service Group PLC135.800.44
Watches Of Switzerland Group PLC411.001.96