Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.87
-0.30 (-1.35%)
At close: Dec 5, 2025

LON:0A2B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202518.6218.6518.5018.5018.23-1.96%4,552
Oct 8, 202518.8318.9818.8318.8718.590.83%124
Oct 7, 202518.8218.8218.7018.7218.44-0.88%462
Oct 6, 202519.0519.0818.8718.8818.60-1.81%797
Oct 3, 202519.3019.4219.2319.2318.950.89%298
Oct 2, 202519.3119.3319.0419.0618.78-0.67%295
Oct 1, 202519.2819.2819.1919.1918.91-0.03%27
Sep 30, 202519.1519.2619.1519.2018.910.98%288
Sep 29, 202519.1519.1519.0119.0118.73-1.09%126
Sep 26, 202519.1019.2619.1019.2218.942.06%970
Sep 25, 202518.8718.9118.7618.8318.55-1.82%664
Sep 24, 202519.0119.2019.0119.1818.900.50%255
Sep 23, 202519.1219.1619.0919.0918.811.41%6,349
Sep 22, 202518.8518.8618.7418.8218.54-2.94%504
Sep 19, 202519.3019.3919.2919.3919.111.95%3,532
Sep 18, 202518.9719.0218.9519.0218.74-0.84%53
Sep 17, 202518.9619.1818.9619.1818.90-0.25%125,509
Sep 16, 202519.1919.2319.1219.2318.950.26%238
Sep 15, 202519.2119.2119.1719.1818.900.89%355
Sep 12, 202518.8519.0318.8419.0118.73-0.21%419
Sep 11, 202518.9619.0518.9519.0518.770.88%536
Sep 10, 202518.9418.9818.8918.8918.611.02%4,657
Sep 9, 202518.4218.7018.4218.7018.421.38%2,568
Sep 8, 202518.4518.4918.4418.4418.170.97%126
Sep 5, 202518.6418.6718.2618.2617.99-1.07%555
Sep 4, 202518.2918.4618.2918.4618.192.76%785
Sep 3, 202517.8717.9717.8317.9717.70-0.19%577
Sep 2, 202517.8518.0017.8118.0017.74-0.55%963
Aug 29, 202517.9618.1017.9618.1017.83-0.39%265
Aug 28, 202518.0618.1718.0618.1717.901.50%1,112
Aug 27, 202518.1318.1317.8917.9017.64-3.32%804
Aug 26, 202518.4918.5218.4418.5218.24-1.35%755
Aug 25, 202518.9318.9818.7718.7718.49-2.42%1,030
Aug 22, 202519.2019.2419.0819.2418.951.30%1,213
Aug 21, 202518.9719.0218.9718.9918.710.39%133
Aug 20, 202518.9418.9918.9218.9218.64-0.42%373
Aug 19, 202519.0819.0819.0019.0018.72-0.18%844
Aug 18, 202518.9719.0818.9619.0318.75-1.01%758
Aug 15, 202519.3619.3719.2319.2318.941.18%341
Aug 14, 202518.8719.0818.8719.0018.721.66%1,256
Aug 13, 202518.7118.7618.6818.6918.421.83%1,207
Aug 12, 202518.4418.4618.3618.3618.09-1.31%1,038
Aug 11, 202518.7418.7418.5218.6018.330.18%100,975
Aug 8, 202518.1318.5918.1318.5718.293.51%126,194
Aug 7, 202517.9618.0017.9017.9417.671.38%544
Aug 6, 202517.6517.7117.3817.6917.432.08%201,116
Aug 5, 202517.0817.3317.0817.3317.081.61%10,295
Aug 4, 202517.0417.1416.9917.0616.812.98%3,691
Aug 1, 202516.6616.6616.5016.5616.32-1.22%50,411
Jul 31, 202516.8316.8316.6716.7716.527.36%2,934
Jul 30, 202515.3615.6215.3615.6215.390.62%620
Jul 29, 202515.5315.5315.5215.5215.291.60%227
Jul 28, 202515.4115.4115.2815.2815.05-0.55%668
Jul 25, 202515.2615.3615.2515.3615.130.53%29,840
Jul 24, 202515.2815.2815.2815.2815.05-0.79%140
Jul 23, 202514.9415.4014.9415.4015.173.81%306
Jul 22, 202514.6614.8414.6414.8414.620.35%113
Jul 21, 202514.7114.8414.7014.7814.57-0.05%1,629
Jul 18, 202514.8814.8914.7914.7914.570.07%112
Jul 17, 202514.7314.7814.7314.7814.56-0.20%519