1. Share Prices

  2. Banco Bilbao Vizcaya Argentaria S.A. (BVA)

€15.21+0.27 (+1.81%)06 Aug 2025, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Banco Bilbao Vizcaya Argentaria S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025€14.82€14.97€14.60€14.942,784,026
Aug 4, 2025€14.46€14.84€14.35€14.783,613,075
Aug 1, 2025€14.59€14.64€14.22€14.332,859,854
Jul 31, 2025€14.00€14.79€13.91€14.563,089,377
Jul 30, 2025€13.30€13.62€13.30€13.531,616,902
Jul 29, 2025€13.21€13.50€13.21€13.45810,635
Jul 28, 2025€13.27€13.38€13.11€13.172,630,404
Jul 25, 2025€12.98€13.07€12.73€13.039,181,474
Jul 24, 2025€13.02€13.09€12.52€13.048,528,029
Jul 23, 2025€12.79€12.91€12.71€12.793,619,367
Jul 22, 2025€12.63€12.72€12.39€12.561,566,910
Jul 21, 2025€12.61€12.76€12.55€12.67449,446
Jul 18, 2025€12.86€12.86€12.72€12.77848,300
Jul 17, 2025€12.79€13.05€12.55€12.765,714,528
Jul 16, 2025€12.70€12.84€12.65€12.686,702,046
Jul 15, 2025€13.04€13.09€12.71€12.763,680,097
Jul 14, 2025€12.82€13.04€12.72€13.041,424,507
Jul 11, 2025€12.70€13.29€12.70€12.704,088,177
Jul 10, 2025€13.10€13.68€13.10€13.105,279,808
Jul 9, 2025€13.30€13.67€13.30€13.30753,724
Jul 8, 2025€13.10€13.48€13.10€13.10773,070
Jul 7, 2025€12.80€13.15€12.80€12.801,197,377
Jul 4, 2025€13.20€13.42€12.60€12.603,307,430
Jul 3, 2025€13.20€13.29€13.04€13.207,528,077
Jul 2, 2025€12.70€13.11€12.70€12.701,372,985
Jul 1, 2025€12.60€13.05€12.60€12.602,024,587
Jun 30, 2025€13.09€13.09€12.70€12.701,251,703
Jun 27, 2025€12.60€13.01€12.60€12.60943,199
Jun 26, 2025€12.70€12.88€12.70€12.706,666,109
Jun 25, 2025€12.40€13.18€12.40€12.402,939,973
Jun 24, 2025€12.80€13.22€12.61€12.80495,275
Jun 23, 2025€12.50€13.10€12.50€12.503,017,294
Jun 20, 2025€12.60€13.10€12.60€12.602,896,125
Jun 19, 2025€12.60€13.06€12.60€12.60833,566
Jun 18, 2025€12.80€13.27€12.80€12.80542,784
Jun 17, 2025€12.91€13.16€12.70€12.701,167,397
Jun 16, 2025€12.90€13.29€12.90€12.90562,547
Jun 13, 2025€12.60€13.05€12.60€12.601,905,225
Jun 12, 2025€13.12€13.26€13.01€13.21446,415
Jun 11, 2025€13.21€13.35€13.10€13.243,367,423
Jun 10, 2025€12.90€13.27€12.90€12.9014,001,977
Jun 9, 2025€12.90€13.31€12.90€12.903,443,184
Jun 6, 2025€13.00€13.35€13.00€13.006,217,564
Jun 5, 2025€12.80€13.29€12.80€12.804,374,209
Jun 4, 2025€12.80€13.48€12.80€12.80520,484
Jun 3, 2025€12.80€13.28€12.80€12.80831,383
Jun 2, 2025€12.90€13.34€12.90€12.90703,079
May 30, 2025€13.50€13.50€13.21€13.502,323,408
May 29, 2025€13.00€13.46€13.00€13.003,070,730
May 28, 2025€13.00€13.64€13.00€13.001,374,875
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41