Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Banco Bilbao Vizcaya Argentaria Sa Historic Prices

 
     
Date Open High Low Close Volume
Jul 6, 2020 3.266 3.353 3.259 3.3105 20,917,529
Jul 3, 2020 3.23 3.23 3.126 3.131 929,641
Jul 2, 2020 3.066 3.255 3.044 3.2265 6,330,382
Jul 1, 2020 3.065 3.093 2.978 3.0205 4,824,986
Jun 30, 2020 3.079 3.079 3.001 3.047 467,755
Jun 29, 2020 3.014 3.11 2.964 3.1105 20,328,775
Jun 26, 2020 3.122 3.122 2.686 3.0275 1,611,567
Jun 25, 2020 3.00 3.08 2.973 3.042 13,395,502
Jun 24, 2020 3.15 3.194 3.02506 3.047 23,622,268
Jun 23, 2020 3.111 3.228 3.084 3.1895 61,483,810
Jun 22, 2020 3.08 3.153 3.029 3.081 2,793,967
Jun 19, 2020 3.15 3.188 3.099 3.1425 16,599,768
Jun 18, 2020 3.135 3.213 3.058 3.082 17,413,520
Jun 17, 2020 3.155 3.242 3.122 3.171 107,676,046
Jun 16, 2020 3.19 3.226 3.089 3.121 1,920,428
Jun 15, 2020 2.975 3.098 2.975 3.0755 375,455
Jun 12, 2020 3.032 3.207 3.031 3.127 403,536
Jun 11, 2020 3.17 3.23 3.089 3.1015 4,868,041
Jun 10, 2020 3.437 3.487 3.313 3.3485 13,742,956
Jun 9, 2020 3.502 3.55 3.344 3.3855 8,166,795
Jun 8, 2020 3.49 3.645 3.477 3.525 2,790,428
Jun 5, 2020 3.30 3.538 3.30 3.527 1,510,664
Jun 4, 2020 3.12 3.2689 3.097 3.242 26,933,566
Jun 3, 2020 3.054 3.161 3.042 3.1475 3,916,496
Jun 2, 2020 2.871 3.042 2.8418 3.017 33,188,359
Jun 1, 2020 2.80 2.887 2.795 2.8605 1,124,467
May 29, 2020 2.88 2.893 2.793 2.802 6,000,041
May 28, 2020 2.983 2.999 2.863 2.9485 1,562,905
May 27, 2020 2.85 2.979 2.85 2.925 13,875,544
May 26, 2020 2.69 2.826 2.69 2.812 10,301,661
May 25, 2020 2.607 2.65 2.593 2.5875 1,077,106
May 22, 2020 2.525 2.646 2.499 2.5875 5,853,859
May 21, 2020 2.521 2.614 2.509 2.5855 1,151,804
May 20, 2020 2.543 2.597 2.461 2.57 12,420,969
May 19, 2020 2.80 2.801 2.535 2.5915 20,797,077
May 18, 2020 2.611 2.742 2.609 2.7405 498,726
May 15, 2020 2.635 2.673 2.572 2.571 656,287
May 14, 2020 2.528 2.609 2.484 2.5905 5,886,852
May 13, 2020 2.63 9.06953 2.541 2.5825 2,180,574
May 12, 2020 2.631 2.727 2.623 2.6615 969,263
May 11, 2020 2.75 9.071 2.635 2.6295 1,108,051
May 8, 2020 2.73 2.73 2.6518 2.7035 1,321,006
May 7, 2020 2.736 2.739 2.674 2.7035 3,191,287
May 6, 2020 2.775 2.809 2.70 2.7115 14,747,295
May 5, 2020 2.865 2.897 2.77 2.7945 400,312
May 4, 2020 2.832 2.868 2.798 2.814 18,272,716
May 1, 2020 0.00 0.00 0.00 2.9875 0
Apr 30, 2020 3.002 3.101 2.934 2.9875 4,168,524
Apr 29, 2020 2.942 3.162 2.942 3.0725 2,024,596
Apr 28, 2020 2.667 2.927 2.667 2.9135 21,745,705
Showing 1 to 50 of 259