Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.80
-0.50 (-2.73%)
Mar 9, 2026, 5:09 PM GMT

LON:BVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8018.8117.8018.3018.30-1.88%2,839,909
Mar 5, 202618.2019.3318.2018.6518.65-3.37%1,219,742
Mar 4, 202618.5019.3017.7819.3019.306.93%3,461,220
Mar 3, 202617.7018.6917.7018.0518.05-6.96%1,889,558
Mar 2, 202619.4019.7518.8019.4019.40-1.77%8,004,371
Feb 27, 202619.2820.2019.2819.7519.75-1.20%4,952,653
Feb 26, 202619.5020.4819.5019.9919.99-2.49%2,686,801
Feb 25, 202619.5020.5019.5020.5020.500.99%2,609,959
Feb 24, 202619.4020.3019.4020.3020.301.50%1,061,562
Feb 23, 202620.3520.3619.9420.0020.003.09%7,439,924
Feb 20, 202619.8519.4019.3019.4019.40-1.27%2,465,384
Feb 19, 202619.2020.0519.2019.6519.65-3.20%2,046,658
Feb 18, 202620.3020.3019.2220.3020.306.84%1,223,613
Feb 17, 202618.9019.9918.9019.0019.00-2.31%594,193
Feb 16, 202619.0019.8919.0019.4519.454.01%3,903,036
Feb 13, 202619.7018.7018.7018.7018.70-6.03%689,214
Feb 12, 202619.5020.8619.3019.9019.901.02%2,074,553
Feb 11, 202620.5620.7019.7019.7019.70-1.99%2,092,078
Feb 10, 202620.6420.1020.1020.1020.100.50%8,044,498
Feb 9, 202620.0020.6420.0020.0020.001.52%8,744,852
Feb 6, 202619.7020.6819.7019.7019.70-2.48%4,907,781
Feb 5, 202620.8120.9019.9820.2020.20-8.76%2,591,108
Feb 4, 202622.0222.1421.5022.1422.142.98%897,860
Feb 3, 202621.5022.3221.5021.5021.500.47%9,550,946
Feb 2, 202621.3021.9821.2121.4021.400.23%6,103,463
Jan 30, 202621.0021.6121.0021.3521.354.15%1,192,030
Jan 29, 202620.9021.6820.5020.5020.50-0.49%1,883,033
Jan 28, 202620.6021.6320.6020.6020.60-2.37%13,285,130
Jan 27, 202621.4721.1221.1021.1021.10-0.94%602,655
Jan 26, 202620.8021.3920.8021.3021.301.43%6,813,309
Jan 23, 202621.2520.7220.7021.0021.00-6.25%512,402
Jan 22, 202620.8022.4020.8022.4022.409.80%5,136,911
Jan 21, 202620.4020.9220.4020.4020.40-1.92%1,720,349
Jan 20, 202620.7520.9520.4920.8020.80-3.26%264,036
Jan 19, 202621.5021.5020.5521.5021.500.94%1,270,502
Jan 16, 202620.7921.3021.3021.3021.30-0.47%298,828
Jan 15, 202621.4021.4020.8521.4021.400.94%1,786,039
Jan 14, 202621.3021.3021.0121.2021.203.41%902,768
Jan 13, 202620.5021.0720.5020.5020.50-3.30%619,375
Jan 12, 202620.2021.2020.1021.2021.206.53%1,118,016
Jan 9, 202619.9020.4519.9019.9019.90-0.50%394,084
Jan 8, 202619.6820.0719.5020.0020.002.56%2,256,311
Jan 7, 202619.5020.1219.5019.5019.50-6.70%4,718,738
Jan 6, 202620.9020.9020.3520.9020.90-0.95%925,313
Jan 5, 202621.1021.1020.2921.1021.100.96%668,553
Jan 2, 202619.9520.9020.9020.9020.904.50%582,199
Dec 31, 202519.9120.3119.4920.0020.00-2.44%1,028,407
Dec 30, 202520.3020.5019.5020.5020.501.49%124,512
Dec 29, 202520.2020.2019.6920.2020.202.28%2,840,052
Dec 24, 202519.6319.8419.6319.7519.75-2.23%140,921
Dec 23, 202519.7520.2020.2020.2020.20-1.46%538,356
Dec 22, 202520.5020.5019.7420.5020.505.51%3,146,223
Dec 19, 202519.7019.4319.0019.4319.43-2.36%707,377
Dec 18, 202519.2119.9019.9019.9019.906.42%797,818
Dec 17, 202518.7019.6018.7018.7018.70-6.97%540,815
Dec 16, 202520.1020.1019.3120.1020.103.34%675,074
Dec 15, 202519.0019.9019.0019.4519.45-1.27%334,592
Dec 12, 202519.7019.7019.1219.7019.70-1.01%1,485,638
Dec 11, 202519.9019.9018.9119.9019.902.05%3,181,441
Dec 10, 202519.5019.5018.4919.5019.50-1.02%686,519
Dec 9, 202518.9219.7018.5019.7019.702.07%416,468
Dec 8, 202519.3019.3018.1219.3019.301.85%324,400
Dec 5, 202519.1019.4618.7418.9518.952.43%7,679,613
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