Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.44
-0.01 (-0.05%)
At close: Mar 6, 2026

LON:0A2B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.7321.7320.9221.4421.44-0.05%34
Mar 5, 202622.5722.5721.0321.4521.45-1.70%2,865
Mar 4, 202620.6921.9820.6921.8221.824.31%922
Mar 3, 202621.3621.4620.5320.9220.92-6.06%2,505
Mar 2, 202622.7222.9622.0122.2722.27-3.63%6,088
Feb 27, 202624.0024.0023.0423.1123.11-2.08%3,968
Feb 26, 202623.9123.9123.4923.6023.60-0.33%1,040
Feb 25, 202623.6123.7223.5023.6823.681.57%627
Feb 24, 202623.2123.3423.0523.3123.31-1.05%2,281
Feb 23, 202623.0823.9723.0823.5623.560.62%3,084
Feb 20, 202622.5023.4122.5023.4123.411.35%410
Feb 19, 202623.7523.7522.9523.1023.10-1.62%13,773
Feb 18, 202623.1123.5523.1123.4823.481.65%3,897
Feb 17, 202622.9023.1022.7323.1023.101.49%158
Feb 13, 202623.5723.5722.5922.7622.76-2.65%1,914
Feb 12, 202624.1124.1123.2223.3823.38-2.09%3,967
Feb 11, 202624.5524.5523.7223.8823.88-1.75%2,559
Feb 10, 202624.7824.7824.3024.3024.30-1.20%1,028
Feb 9, 202624.1124.6024.0924.6024.602.84%5,509
Feb 6, 202624.0024.0623.2523.9223.922.74%504,013
Feb 5, 202625.6625.6723.2823.2823.28-8.41%5,869
Feb 4, 202626.1126.1825.3825.4225.42-0.97%3,491
Feb 3, 202625.9326.1025.6425.6725.67-0.85%538
Feb 2, 202625.7925.9325.3925.8925.892.17%1,573
Jan 30, 202625.4125.7025.2925.3425.340.24%1,718
Jan 29, 202625.4025.7424.8925.2825.280.86%535
Jan 28, 202625.2025.3525.0225.0725.07-2.89%1,370
Jan 27, 202625.7425.9825.7425.8125.811.79%4,856
Jan 26, 202625.2625.3925.2125.3625.362.02%1,347
Jan 23, 202624.7724.8624.7024.8624.86-0.38%1,085
Jan 22, 202624.7125.0124.6024.9524.952.38%3,487
Jan 21, 202623.9924.4423.9924.3724.370.49%819
Jan 20, 202624.1424.3824.1424.2524.25-0.04%3,677
Jan 16, 202624.1124.2624.1124.2624.260.02%4,270
Jan 15, 202623.2724.8623.2724.2624.26-0.51%383
Jan 14, 202624.5124.7824.3824.3824.38-1.13%101,226
Jan 13, 202624.4324.6624.3624.6624.662.19%2,333
Jan 12, 202623.9924.1323.9724.1324.131.78%1,129
Jan 9, 202623.6323.7523.5323.7123.711.76%2,880
Jan 8, 202623.2223.3623.2223.3023.300.62%2,180
Jan 7, 202623.2823.3023.1623.1623.16-2.16%862
Jan 6, 202623.9223.9723.6723.6723.67-1.80%3,365
Jan 5, 202624.4224.8323.7924.1024.100.93%1,283
Jan 2, 202623.4023.8823.4023.8823.881.88%2,905
Dec 31, 202523.4423.4423.4423.4423.44-0.05%51
Dec 30, 202523.2423.5523.2423.4523.451.20%5,948
Dec 29, 202523.2223.2323.1523.1723.17-0.39%1,048
Dec 24, 202523.2523.2623.1623.2623.260.13%171
Dec 23, 202523.1123.3123.1123.2323.230.08%403
Dec 22, 202523.2523.2623.1923.2123.210.26%8,458
Dec 19, 202523.3423.3423.1523.1523.151.26%448
Dec 18, 202522.6522.8822.6422.8622.861.73%149
Dec 17, 202522.7022.7022.4422.4822.48-0.84%1,583
Dec 16, 202523.7423.7422.6322.6722.67-1.19%1,453
Dec 15, 202522.9122.9422.8222.9422.941.28%801
Dec 12, 202522.8822.8922.5822.6522.65-0.49%1,850
Dec 11, 202522.3122.9021.7022.7622.762.48%3,235
Dec 10, 202522.1222.2122.0022.2122.211.68%638
Dec 9, 202522.0022.0621.8421.8421.840.11%3,650
Dec 8, 202521.9521.9821.7821.8221.82-0.24%11,001
Dec 5, 202522.0022.1021.8721.8721.87-1.35%401
Dec 4, 202522.0822.1822.0822.1722.172.02%156
Dec 3, 202522.0622.0721.6721.7321.73-0.18%1,336
Dec 2, 202521.7921.8921.7721.7721.77-0.34%927
Dec 1, 202521.5723.7421.5721.8521.851.46%617
Nov 28, 202521.5321.5621.5121.5321.530.28%1,743
Nov 26, 202521.2421.4721.2421.4721.471.52%1,069
Nov 25, 202521.1121.1521.0921.1521.152.57%2,684
Nov 24, 202520.5820.7820.5320.6220.620.59%407
Nov 21, 202520.3520.5020.2520.5020.501.11%2,706
Nov 20, 202520.7620.8720.2720.2720.27-1.06%1,103
Nov 19, 202520.5120.6020.4920.4920.490.65%4,108
Nov 18, 202520.4920.4920.2620.3620.36-2.41%1,485
Nov 17, 202520.5421.3520.5420.8620.86-1.65%584
Nov 14, 202521.3721.3721.2121.2121.21-2.00%2,073
Nov 13, 202522.0822.0821.6221.6421.64-1.04%5,343
Nov 12, 202521.7721.8921.7221.8721.871.72%1,312
Nov 11, 202521.3721.5121.3021.5021.502.19%2,695
Nov 10, 202520.9221.0620.8721.0421.043.88%10,073
Nov 7, 202520.2420.3620.1120.2620.26-2.15%11,719
Nov 6, 202520.6320.7120.6020.7020.701.32%2,245
Nov 5, 202520.2820.4820.2620.4320.132.20%749
Nov 4, 202520.0120.2319.9919.9919.700.26%2,402
Nov 3, 202520.0520.0519.9419.9419.65-0.31%536
Oct 31, 202520.1520.1520.0020.0019.710.16%497
Oct 30, 202519.9020.0319.8619.9719.68-1.67%4,700
Oct 29, 202520.1820.4420.1820.3120.011.60%3,143
Oct 28, 202519.9020.0119.9019.9919.700.16%6,655
Oct 27, 202519.9619.9719.8619.9619.671.94%1,516
Oct 24, 202519.5019.5919.5019.5819.29-0.55%133
Oct 23, 202519.8619.8719.6919.6919.400.86%1,191
Oct 22, 202519.7819.8319.5219.5219.23-0.46%1,244
Oct 21, 202519.9219.9419.6119.6119.32-2.24%2,204
Oct 20, 202519.7720.1319.5720.0619.773.32%66,296
Oct 17, 202519.4019.6519.4019.4219.137.27%3,416
Oct 16, 202518.0118.2617.9918.1017.83-0.72%426
Oct 15, 202518.4518.4518.2318.2317.96-1.55%405
Oct 14, 202518.4218.5218.4218.5218.251.03%141
Oct 13, 202518.1718.3418.1518.3318.061.29%212
Oct 10, 202518.5218.5418.1018.1017.83-2.17%5,134