Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.95
+0.45 (2.43%)
Dec 5, 2025, 5:15 PM BST

LON:BVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1019.4618.7419.03-2.86%3,219,183
Dec 4, 202518.5019.1018.5018.5018.50-1.33%3,132,012
Dec 3, 202518.8019.0718.6818.7518.75-2.85%4,286,440
Dec 2, 202519.3019.3018.7519.3019.301.53%1,801,941
Dec 1, 202518.3019.0118.1019.0119.012.48%1,264,678
Nov 28, 202518.5418.6718.0018.5518.552.37%535,825
Nov 27, 202518.6018.1218.1218.1218.12-2.32%561,627
Nov 26, 202518.3418.6018.3118.5518.554.21%6,572,544
Nov 25, 202517.8018.4017.8017.8017.80-3.78%519,689
Nov 24, 202518.5018.5017.7718.5018.502.95%4,237,728
Nov 21, 202517.3017.9717.2017.9717.97-2.86%1,264,170
Nov 20, 202518.5018.5017.8518.5018.501.65%1,906,066
Nov 19, 202518.2018.2017.5018.2018.203.41%6,332,812
Nov 18, 202517.2018.0017.2017.6017.60-5.38%10,097,340
Nov 17, 202518.6018.6018.0218.6018.603.33%1,888,301
Nov 14, 202518.2018.6818.0018.0018.00-7.22%3,939,424
Nov 13, 202519.4019.4018.6719.4019.400.52%1,833,237
Nov 12, 202519.3019.3018.2519.3019.302.12%5,426,336
Nov 11, 202518.0018.9018.0018.9018.90-2.07%11,082,090
Nov 10, 202518.5019.3017.7319.3019.3010.92%22,746,940
Nov 7, 202518.0018.0517.4617.4017.40-5.95%1,780,214
Nov 6, 202517.6018.5017.1018.5018.503.35%10,739,580
Nov 5, 202517.9017.9017.1517.9017.90-6,342,205
Nov 4, 202517.9017.9017.1217.9017.640.56%15,488,900
Nov 3, 202517.8017.8017.3017.8017.54-0.56%2,945,819
Oct 31, 202518.0018.0017.1017.9017.640.56%495,345
Oct 30, 202516.9017.8016.9017.8017.541.71%7,564,722
Oct 29, 202517.2117.5917.0617.5017.252.34%9,680,583
Oct 28, 202517.5017.5017.0417.1016.85-4.47%1,784,896
Oct 27, 202517.9017.9017.0117.9017.644.07%48,943,520
Oct 24, 202517.2017.2016.7417.2016.95-3.96%3,774,125
Oct 23, 202517.9117.9116.9217.9117.654.13%2,232,503
Oct 22, 202517.2017.2316.8917.2016.95-1.15%4,371,043
Oct 21, 202517.4017.4014.7217.4017.15-1.14%683,129
Oct 20, 202517.6017.6016.8117.6017.351.21%1,203,784
Oct 17, 202516.4017.3916.2917.3917.148.69%23,915,190
Oct 16, 202515.9016.0015.4016.0015.77-6.43%2,993,629
Oct 15, 202517.1017.1015.7817.1016.854.27%1,420,425
Oct 14, 202516.4016.4015.7416.4016.161.86%1,653,966
Oct 13, 202516.1016.1015.7016.1015.870.63%4,119,250
Oct 10, 202516.0016.2315.7716.0015.77-3.03%723,189
Oct 9, 202516.5016.5016.0016.5016.26-1.20%3,556,923
Oct 8, 202516.7016.7016.0616.7016.46-1.82%4,110,177
Oct 7, 202517.0117.0116.0517.0116.761.86%1,051,724
Oct 6, 202516.7016.7016.0816.7016.461.21%2,442,325
Oct 3, 202516.4216.5916.3716.5016.263.00%623,778
Oct 2, 202516.0216.6016.0216.0215.79-4.07%1,772,719
Oct 1, 202516.7016.7016.0516.7016.46-683,936
Sep 30, 202516.7016.7016.2016.7016.461.15%1,018,001
Sep 29, 202515.8016.5115.8016.5116.27-3.28%2,344,839
Sep 26, 202517.0717.0716.1317.0716.824.09%624,559
Sep 25, 202516.4016.4016.0516.4016.16-5.09%634,873
Sep 24, 202517.2817.2815.9517.2817.034.10%1,039,273
Sep 23, 202516.6016.6015.8016.6016.363.75%454,497
Sep 22, 202516.3416.5015.8616.0015.773.23%6,494,692
Sep 19, 202515.5016.5415.5015.5015.28-4.32%6,036,745
Sep 18, 202516.1916.5015.9016.2015.97-4.14%871,507
Sep 17, 202516.9016.9015.9816.9016.661.81%1,638,469
Sep 16, 202516.6016.6016.0716.6016.36-0.60%2,848,267
Sep 15, 202516.7016.7016.1916.7016.463.09%2,514,796
Sep 12, 202516.1916.2616.0416.2015.97-2.41%659,286
Sep 11, 202516.6016.6016.0316.6016.362.47%2,662,906
Sep 10, 202515.9616.2515.9016.2015.972.21%2,630,398
Sep 9, 202515.8415.9615.6215.8515.620.63%402,055
Sep 8, 202515.6615.8215.5915.7515.521.29%391,073
Sep 5, 202515.9116.0315.5715.5515.32-1.27%570,557
Sep 4, 202515.5015.8215.4015.7515.522.61%766,115
Sep 3, 202515.4715.5215.2815.3515.13-0.65%267,676
Sep 2, 202515.6415.6715.1115.4515.23-0.64%542,814
Sep 1, 202515.5515.6715.4715.5515.320.65%383,353
Aug 29, 202515.5515.8015.3815.4515.23-0.64%5,099,763
Aug 28, 202515.5415.6315.4115.5515.32-5,527,770
Aug 27, 202515.8415.9315.4815.5515.32-2.81%187,347
Aug 26, 202516.0616.0615.8416.0015.77-1.66%465,428
Aug 25, 202516.3016.3816.1016.2716.03-0.97%330,668
Aug 22, 202516.3816.5416.3316.4316.190.46%8,912,411
Aug 21, 202516.2516.4316.1616.3616.120.74%1,114,719
Aug 20, 202516.2716.3916.2116.2416.00-1.10%2,183,419
Aug 19, 202516.4516.4516.2816.4216.180.55%629,175
Aug 18, 202516.3716.4516.2016.3316.09-1.12%439,967
Aug 15, 202516.6316.7516.4516.5116.270.98%13,533,700
Aug 14, 202516.0116.3916.0116.3516.112.22%461,230
Aug 13, 202515.9316.0515.7716.0015.760.88%3,080,968
Aug 12, 202516.0516.1615.7615.8615.63-1.21%1,327,212
Aug 11, 202515.9816.2815.7716.0515.820.50%944,945
Aug 8, 202515.5016.0215.2115.9715.743.37%3,401,496
Aug 7, 202515.4615.5615.3815.4515.231.61%1,442,794
Aug 6, 202514.9915.2614.8515.2114.981.81%895,092
Aug 5, 202514.8314.9714.6014.9414.721.05%2,784,026
Aug 4, 202514.4614.8414.3514.7814.573.14%3,613,076
Aug 1, 202514.5914.6414.2314.3314.12-1.61%2,859,854
Jul 31, 202514.0014.8013.9114.5714.357.69%3,089,378
Jul 30, 202513.3013.6213.3013.5313.330.60%1,616,902
Jul 29, 202513.2113.5013.2113.4513.252.09%810,635
Jul 28, 202513.2713.3813.1113.1712.981.11%2,630,405
Jul 25, 202512.9813.0712.7413.0312.84-0.15%9,181,475
Jul 24, 202513.0213.0912.5213.0512.862.03%8,528,030
Jul 23, 202512.8012.9112.7112.7912.601.75%3,619,367
Jul 22, 202512.6412.7312.3912.5712.38-0.83%1,566,910
Jul 21, 202512.7012.7612.5512.6712.49-0.78%449,447