Shares Magazine
€10.17+0.05 (+0.49%)19 Apr 2024, 13:09
Banco Bilbao Vizcaya Argentaria S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | €10.14 | €10.42 | €10.12 | €10.12 | 27,947,884 |
| Apr 17, 2024 | €9.97 | €10.29 | €9.95 | €9.97 | 46,803,596 |
| Apr 16, 2024 | €9.75 | €10.10 | €9.75 | €9.75 | 2,238,225 |
| Apr 15, 2024 | €9.96 | €10.25 | €9.86 | €9.95 | 7,967,652 |
| Apr 12, 2024 | €9.79 | €10.13 | €9.79 | €9.79 | 5,976,876 |
| Apr 11, 2024 | €9.99 | €10.39 | €9.99 | €9.99 | 4,675,112 |
| Apr 10, 2024 | €10.18 | €10.49 | €10.18 | €10.18 | 6,510,536 |
| Apr 9, 2024 | €10.28 | €10.71 | €10.28 | €10.28 | 24,241,245 |
| Apr 8, 2024 | €10.24 | €10.72 | €10.24 | €10.24 | 3,535,853 |
| Apr 5, 2024 | €10.72 | €11.15 | €10.72 | €10.72 | 11,288,123 |
| Apr 4, 2024 | €10.98 | €11.28 | €10.98 | €10.98 | 18,996,946 |
| Apr 3, 2024 | €10.84 | €11.13 | €10.84 | €10.84 | 8,459,971 |
| Apr 2, 2024 | €10.70 | €11.09 | €10.68 | €10.68 | 1,203,567 |
| Mar 28, 2024 | €10.82 | €11.14 | €10.82 | €11.10 | 6,877,192 |
| Mar 27, 2024 | €10.57 | €10.98 | €10.57 | €10.67 | 1,327,929 |
| Mar 26, 2024 | €11.08 | €11.09 | €10.55 | €10.55 | 6,849,327 |
| Mar 25, 2024 | €11.14 | €11.14 | €10.79 | €11.14 | 1,496,539 |
| Mar 22, 2024 | €10.62 | €10.95 | €10.61 | €10.61 | 1,672,287 |
| Mar 21, 2024 | €11.10 | €11.10 | €10.55 | €10.56 | 2,038,999 |
| Mar 20, 2024 | €10.24 | €10.54 | €10.24 | €10.42 | 1,606,185 |
| Mar 19, 2024 | €10.22 | €10.53 | €10.22 | €10.22 | 1,750,780 |
| Mar 18, 2024 | €10.26 | €10.55 | €10.15 | €10.15 | 13,412,156 |
| Mar 15, 2024 | €10.19 | €10.51 | €10.16 | €10.19 | 17,433,495 |
| Mar 14, 2024 | €9.74 | €10.32 | €9.74 | €9.74 | 2,316,500 |
| Mar 13, 2024 | €10.52 | €10.52 | €10.17 | €10.52 | 2,846,879 |
| Mar 12, 2024 | €10.39 | €10.39 | €9.95 | €10.39 | 3,109,178 |
| Mar 11, 2024 | €10.19 | €10.19 | €9.78 | €9.78 | 16,819,472 |
| Mar 8, 2024 | €10.21 | €10.21 | €9.86 | €10.21 | 8,251,455 |
| Mar 7, 2024 | €10.06 | €10.06 | €9.63 | €10.06 | 4,506,544 |
| Mar 6, 2024 | €9.90 | €9.90 | €9.45 | €9.90 | 6,122,412 |
| Mar 5, 2024 | €9.65 | €9.65 | €9.40 | €9.65 | 884,263 |
| Mar 4, 2024 | €9.68 | €9.68 | €9.35 | €9.68 | 533,937 |
| Mar 1, 2024 | €9.59 | €9.59 | €9.18 | €9.59 | 4,777,330 |
| Feb 29, 2024 | €9.45 | €9.45 | €9.15 | €9.45 | 7,184,619 |
| Feb 28, 2024 | €9.56 | €9.56 | €9.09 | €9.36 | 2,123,154 |
| Feb 27, 2024 | €9.56 | €9.57 | €9.32 | €9.56 | 2,884,351 |
| Feb 26, 2024 | €9.65 | €9.66 | €9.19 | €9.19 | 2,231,038 |
| Feb 23, 2024 | €9.57 | €9.58 | €9.32 | €9.57 | 5,459,496 |
| Feb 22, 2024 | €9.63 | €9.64 | €9.06 | €9.63 | 365,089 |
| Feb 21, 2024 | €9.51 | €9.51 | €9.10 | €9.51 | 7,942,656 |
| Feb 20, 2024 | €9.02 | €9.11 | €8.66 | €9.06 | 11,417,661 |
| Feb 19, 2024 | €9.00 | €9.05 | €8.95 | €8.99 | 1,320,417 |
| Feb 16, 2024 | €9.10 | €9.13 | €8.96 | €8.98 | 1,646,629 |
| Feb 15, 2024 | €9.20 | €9.21 | €8.96 | €9.00 | 3,693,362 |
| Feb 14, 2024 | €9.27 | €9.35 | €9.18 | €9.25 | 1,312,431 |
| Feb 13, 2024 | €9.29 | €9.30 | €9.20 | €9.28 | 3,723,223 |
| Feb 12, 2024 | €9.17 | €9.25 | €8.96 | €9.17 | 2,275,644 |
| Feb 9, 2024 | €9.10 | €9.16 | €9.08 | €9.10 | 675,786 |
| Feb 8, 2024 | €9.05 | €9.15 | €8.97 | €9.12 | 5,040,144 |
| Feb 7, 2024 | €9.04 | €9.04 | €8.86 | €8.93 | 7,264,264 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,512.50 | 9.88 |
| Darktrace PLC | 471.50 | 2.86 |
| Hochschild Mining PLC | 154.00 | 1.99 |
| Auction Technology Group PLC | 507.99 | 1.70 |
| Johnson Matthey PLC | 1,778.00 | 1.43 |
| Ashmore Group PLC | 182.90 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 353.00 | -11.66 |
| Man Group PLC | 257.77 | -4.03 |
| B&M European Value Retail S.A. | 500.20 | -3.81 |
| Marshalls PLC | 259.00 | -3.54 |
| Paragon Banking Group PLC | 665.00 | -2.99 |
| Discoverie Group PLC | 671.00 | -2.89 |