Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.79
-0.09 (-0.41%)
At close: Apr 27, 2026

LON:0A2B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.3922.3921.7821.7921.79-0.41%7,592
Apr 24, 202622.2722.2721.6321.8821.881.16%20
Apr 23, 202622.2522.2521.5021.6321.63-3.44%1,587
Apr 22, 202622.4722.5822.2722.4022.40-1.21%2,399
Apr 21, 202622.1022.9922.1022.6822.68-1.84%1,304
Apr 20, 202623.1823.3023.0023.1023.10-3.06%1,146
Apr 17, 202623.2124.0823.1923.8323.833.85%1,072
Apr 16, 202623.1623.3122.9222.9522.95-1.52%320
Apr 15, 202623.6123.6123.2323.3023.30-1.50%244
Apr 14, 202623.2923.7123.2723.6523.652.64%1,785
Apr 13, 202622.6823.0522.6423.0523.05-0.02%516
Apr 10, 202622.6423.1922.4723.0523.051.83%2,634
Apr 9, 202622.5222.7422.3322.6422.64-3.35%1,000,661
Apr 8, 202623.3223.8923.2523.4222.855.78%3,064
Apr 7, 202621.9122.1421.7122.1421.601.33%162
Apr 2, 202621.4621.8521.1221.8521.31-0.55%164
Apr 1, 202621.6621.9821.6621.9721.432.50%1,014
Mar 31, 202620.8221.4520.8221.4420.914.31%414
Mar 30, 202620.2620.6520.2620.5520.05-0.05%518
Mar 27, 202620.6120.8220.5620.5620.06-2.10%1,500
Mar 26, 202621.4221.4221.0021.0020.48-2.26%572
Mar 25, 202621.5421.7321.4121.4920.960.48%161,777
Mar 24, 202621.4521.4520.7521.3820.86-0.57%280
Mar 23, 202620.1621.7420.0121.5120.985.00%726
Mar 20, 202620.8621.1420.4420.4819.98-2.48%3,332
Mar 19, 202620.5021.0020.2521.0020.48-0.19%893
Mar 18, 202620.8821.4120.8621.0420.520.48%190
Mar 17, 202620.5221.1920.5220.9420.43-0.02%985
Mar 16, 202620.4520.9520.3820.9520.432.27%225
Mar 13, 202620.5820.9420.3920.4819.98-2.24%295
Mar 12, 202621.5021.5020.4720.9520.44-3.99%11,887
Mar 11, 202622.0022.1021.6521.8221.28-0.95%7,305
Mar 10, 202621.5922.1921.5922.0321.494.66%470
Mar 9, 202620.8021.1420.5521.0520.53-1.82%651
Mar 6, 202621.7321.7320.9221.4420.91-0.05%34
Mar 5, 202622.5722.5721.0321.4520.92-1.70%2,865
Mar 4, 202620.6921.9820.6921.8221.294.31%922
Mar 3, 202621.3621.4620.5320.9220.41-6.06%2,505
Mar 2, 202622.7222.9622.0122.2721.72-3.63%6,088
Feb 27, 202624.0024.0023.0423.1122.54-2.08%3,968
Feb 26, 202623.9123.9123.4923.6023.02-0.33%1,040
Feb 25, 202623.6123.7223.5023.6823.101.57%627
Feb 24, 202623.2123.3423.0523.3122.74-1.05%2,281
Feb 23, 202623.0823.9723.0823.5622.980.62%3,084
Feb 20, 202622.5023.4122.5023.4122.841.35%410
Feb 19, 202623.7523.7522.9523.1022.53-1.62%13,773
Feb 18, 202623.1123.5523.1123.4822.901.65%3,897
Feb 17, 202622.9023.1022.7323.1022.531.49%158
Feb 13, 202623.5723.5722.5922.7622.20-2.65%1,914
Feb 12, 202624.1124.1123.2223.3822.81-2.09%3,967
Feb 11, 202624.5524.5523.7223.8823.29-1.75%2,559
Feb 10, 202624.7824.7824.3024.3023.71-1.20%1,028
Feb 9, 202624.1124.6024.0924.6024.002.84%5,509
Feb 6, 202624.0024.0623.2523.9223.332.74%504,013
Feb 5, 202625.6625.6723.2823.2822.71-8.41%5,869
Feb 4, 202626.1126.1825.3825.4224.80-0.97%3,491
Feb 3, 202625.9326.1025.6425.6725.04-0.85%538
Feb 2, 202625.7925.9325.3925.8925.252.17%1,573
Jan 30, 202625.4125.7025.2925.3424.720.24%1,718
Jan 29, 202625.4025.7424.8925.2824.660.86%535
Jan 28, 202625.2025.3525.0225.0724.45-2.89%1,370
Jan 27, 202625.7425.9825.7425.8125.181.79%4,856
Jan 26, 202625.2625.3925.2125.3624.732.02%1,347
Jan 23, 202624.7724.8624.7024.8624.24-0.38%1,085
Jan 22, 202624.7125.0124.6024.9524.342.38%3,487
Jan 21, 202623.9924.4423.9924.3723.770.49%819
Jan 20, 202624.1424.3824.1424.2523.65-0.04%3,677
Jan 16, 202624.1124.2624.1124.2623.660.02%4,270
Jan 15, 202623.2724.8623.2724.2623.66-0.51%383
Jan 14, 202624.5124.7824.3824.3823.78-1.13%101,226
Jan 13, 202624.4324.6624.3624.6624.052.19%2,333
Jan 12, 202623.9924.1323.9724.1323.541.78%1,129
Jan 9, 202623.6323.7523.5323.7123.131.76%2,880
Jan 8, 202623.2223.3623.2223.3022.730.62%2,180
Jan 7, 202623.2823.3023.1623.1622.59-2.16%862
Jan 6, 202623.9223.9723.6723.6723.08-1.80%3,365
Jan 5, 202624.4224.8323.7924.1023.510.93%1,283
Jan 2, 202623.4023.8823.4023.8823.291.88%2,905
Dec 31, 202523.4423.4423.4423.4422.86-0.05%51
Dec 30, 202523.2423.5523.2423.4522.871.20%5,948
Dec 29, 202523.2223.2323.1523.1722.60-0.39%1,048
Dec 24, 202523.2523.2623.1623.2622.690.13%171
Dec 23, 202523.1123.3123.1123.2322.660.08%403
Dec 22, 202523.2523.2623.1923.2122.640.26%8,458
Dec 19, 202523.3423.3423.1523.1522.581.26%448
Dec 18, 202522.6522.8822.6422.8622.301.73%149
Dec 17, 202522.7022.7022.4422.4821.92-0.84%1,583
Dec 16, 202523.7423.7422.6322.6722.11-1.19%1,453
Dec 15, 202522.9122.9422.8222.9422.381.28%801
Dec 12, 202522.8822.8922.5822.6522.09-0.49%1,850
Dec 11, 202522.3122.9021.7022.7622.202.48%3,235
Dec 10, 202522.1222.2122.0022.2121.661.68%638
Dec 9, 202522.0022.0621.8421.8421.310.11%3,650
Dec 8, 202521.9521.9821.7821.8221.28-0.24%11,001
Dec 5, 202522.0022.1021.8721.8721.33-1.35%401
Dec 4, 202522.0822.1822.0822.1721.632.02%156
Dec 3, 202522.0622.0721.6721.7321.20-0.18%1,336
Dec 2, 202521.7921.8921.7721.7721.24-0.34%927
Dec 1, 202521.5723.7421.5721.8521.311.46%617
Nov 28, 202521.5321.5621.5121.5321.000.28%1,743