Shares Magazine
€10.00+0.50 (+5.26%)20 Sep 2024, 18:28
Banco Bilbao Vizcaya Argentaria S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | €10.00 | €10.00 | €9.74 | €10.00 | 2,759,285 |
| Sep 19, 2024 | €9.50 | €9.77 | €9.39 | €9.50 | 510,690 |
| Sep 18, 2024 | €9.20 | €9.50 | €9.20 | €9.20 | 723,401 |
| Sep 17, 2024 | €9.31 | €9.49 | €9.18 | €9.20 | 628,845 |
| Sep 16, 2024 | €9.11 | €9.36 | €9.10 | €9.10 | 174,617 |
| Sep 13, 2024 | €9.00 | €9.25 | €9.00 | €9.00 | 4,661,790 |
| Sep 12, 2024 | €8.80 | €9.10 | €8.80 | €8.80 | 8,924,176 |
| Sep 11, 2024 | €8.71 | €9.05 | €8.70 | €8.70 | 1,474,724 |
| Sep 10, 2024 | €8.70 | €9.12 | €8.70 | €8.70 | 1,931,008 |
| Sep 9, 2024 | €8.80 | €9.10 | €8.80 | €8.80 | 995,118 |
| Sep 6, 2024 | €8.70 | €9.22 | €8.70 | €8.70 | 1,107,676 |
| Sep 5, 2024 | €8.90 | €9.21 | €8.90 | €8.90 | 2,517,736 |
| Sep 4, 2024 | €8.80 | €9.14 | €8.80 | €8.80 | 406,434 |
| Sep 3, 2024 | €9.10 | €9.58 | €9.10 | €9.10 | 359,669 |
| Sep 2, 2024 | €9.41 | €9.65 | €9.40 | €9.40 | 36,768 |
| Aug 30, 2024 | €9.40 | €9.71 | €9.40 | €9.40 | 260,564 |
| Aug 29, 2024 | €9.30 | €9.55 | €9.30 | €9.30 | 232,670 |
| Aug 28, 2024 | €9.30 | €9.51 | €9.30 | €9.30 | 625,982 |
| Aug 27, 2024 | €9.30 | €9.49 | €9.23 | €9.30 | 323,027 |
| Aug 23, 2024 | €9.60 | €9.60 | €9.34 | €9.60 | 318,978 |
| Aug 22, 2024 | €9.21 | €9.50 | €9.20 | €9.50 | 382,987 |
| Aug 21, 2024 | €9.60 | €9.60 | €9.28 | €9.60 | 355,769 |
| Aug 20, 2024 | €9.21 | €9.45 | €9.12 | €9.30 | 141,428 |
| Aug 19, 2024 | €9.60 | €9.60 | €9.22 | €9.60 | 130,913 |
| Aug 16, 2024 | €9.40 | €9.40 | €9.15 | €9.40 | 306,910 |
| Aug 15, 2024 | €8.81 | €9.40 | €8.73 | €9.40 | 267,466 |
| Aug 14, 2024 | €9.10 | €9.18 | €8.93 | €9.10 | 80,984 |
| Aug 13, 2024 | €9.20 | €9.20 | €8.88 | €9.20 | 305,328 |
| Aug 12, 2024 | €9.10 | €9.10 | €8.85 | €9.10 | 159,856 |
| Aug 9, 2024 | €9.20 | €9.20 | €8.82 | €9.20 | 184,454 |
| Aug 8, 2024 | €8.51 | €9.00 | €8.51 | €9.00 | 1,077,461 |
| Aug 7, 2024 | €8.61 | €8.93 | €8.59 | €8.90 | 585,676 |
| Aug 6, 2024 | €8.80 | €8.83 | €8.52 | €8.80 | 3,989,847 |
| Aug 5, 2024 | €8.41 | €8.75 | €8.40 | €8.70 | 235,862 |
| Aug 2, 2024 | €9.14 | €9.22 | €8.85 | €8.90 | 380,890 |
| Aug 1, 2024 | €9.57 | €9.71 | €9.18 | €9.21 | 451,619 |
| Jul 31, 2024 | €9.96 | €10.22 | €9.67 | €9.74 | 493,422 |
| Jul 30, 2024 | €9.91 | €10.22 | €9.91 | €10.15 | 1,601,418 |
| Jul 29, 2024 | €10.30 | €10.30 | €9.96 | €10.30 | 575,451 |
| Jul 26, 2024 | €9.99 | €10.04 | €9.94 | €10.02 | 82,264 |
| Jul 25, 2024 | €10.00 | €10.04 | €9.82 | €10.02 | 106,923 |
| Jul 24, 2024 | €9.84 | €10.21 | €9.84 | €9.84 | 364,081 |
| Jul 23, 2024 | €9.93 | €10.24 | €9.93 | €9.93 | 7,807,913 |
| Jul 22, 2024 | €9.76 | €10.09 | €9.76 | €9.76 | 1,089,841 |
| Jul 19, 2024 | €9.65 | €9.92 | €9.64 | €9.88 | 72,150 |
| Jul 18, 2024 | €9.89 | €10.01 | €9.79 | €9.90 | 146,110 |
| Jul 17, 2024 | €9.70 | €9.85 | €9.66 | €9.82 | 85,399 |
| Jul 16, 2024 | €9.78 | €9.79 | €9.63 | €9.64 | 270,615 |
| Jul 15, 2024 | €9.97 | €10.06 | €9.69 | €9.83 | 66,381 |
| Jul 12, 2024 | €9.73 | €9.80 | €9.71 | €9.72 | 5,611,886 |
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 |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.