1. Share Prices

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

€19.30-0.27 (-1.39%)09 Dec 2025, 16:06
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
Dec 8, 2025€19.30€19.30€18.12€19.30324,400
Dec 5, 2025€19.10€19.46€18.73€18.957,679,613
Dec 4, 2025€18.50€19.10€18.50€18.503,132,012
Dec 3, 2025€18.80€19.07€18.68€18.754,286,439
Dec 2, 2025€19.30€19.30€18.75€19.301,801,941
Dec 1, 2025€18.30€19.01€18.10€19.011,264,678
Nov 28, 2025€18.54€18.67€18.00€18.551,082,066
Nov 27, 2025€18.12€18.65€18.12€18.12561,660
Nov 26, 2025€18.34€18.60€18.30€18.556,572,544
Nov 25, 2025€17.80€18.40€17.80€17.80519,688
Nov 24, 2025€18.50€18.50€17.77€18.504,237,727
Nov 21, 2025€17.30€17.97€17.20€17.971,264,169
Nov 20, 2025€18.50€18.50€17.85€18.501,906,066
Nov 19, 2025€18.20€18.20€17.50€18.206,332,812
Nov 18, 2025€17.20€18.00€17.20€17.6010,097,347
Nov 17, 2025€18.60€18.60€18.02€18.601,888,301
Nov 14, 2025€18.20€18.68€18.00€18.003,939,423
Nov 13, 2025€19.40€19.40€18.66€19.401,833,236
Nov 12, 2025€19.30€19.30€18.25€19.305,426,335
Nov 11, 2025€18.00€18.90€18.00€18.9011,082,097
Nov 10, 2025€18.50€19.30€17.73€19.3022,746,942
Nov 7, 2025€18.00€18.05€17.46€17.401,780,214
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
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
Unilever PLC4,833.5016.19
Wpp PLC318.706.77
Trustpilot Group PLC159.894.91
Close Brothers Group PLC479.804.30
Man Group PLC216.594.23
International Personal Finance PLC210.004.22