Frankfurt - Delayed Quote EUR

Banco Bilbao Vizcaya Argentaria, S.A. (BOY.F)

13.23
+0.12
+(0.92%)
At close: June 3 at 8:01:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202513.2313.2313.2313.2313.237
Jun 2, 202513.1413.1413.1013.1113.1135,033
May 30, 202513.2313.2713.2313.2713.27275
May 29, 202513.3813.3813.2713.2713.27150
May 28, 202513.4213.4213.4213.4213.42-
May 27, 202513.3913.4513.3913.4513.4590
May 26, 202513.4813.4813.4813.4813.48-
May 23, 202513.6013.6713.3113.3113.312,275
May 22, 202513.4913.6913.4813.6913.691,594
May 21, 202513.6913.8213.6013.6013.602,200
May 20, 202513.4213.6913.4213.6913.692,548
May 19, 202513.3313.4713.3313.4713.471,214
May 16, 202513.3513.3513.3313.3313.331,830
May 15, 202513.3013.3113.3013.3113.31300
May 14, 202513.1813.1813.1813.1813.18-
May 13, 202512.9413.1812.9413.1813.181,420
May 12, 202513.0013.0012.9012.9012.90315
May 9, 202512.8012.8212.8012.8212.82850
May 8, 202512.5612.7712.5612.7712.772,509
May 7, 202512.4612.4612.4412.4412.444,000
May 6, 202512.3212.3212.3212.3212.32-
May 5, 202512.1412.5012.1412.5012.50100
May 2, 202512.1112.1112.1112.1112.11-
Apr 30, 202512.3212.3212.3212.3212.32-
Apr 29, 202512.8512.8512.3212.3312.33487
Apr 28, 202512.4112.6012.4112.6012.6080
Apr 25, 202512.3112.3112.3112.3112.31-
Apr 24, 202512.2612.2612.2612.2612.26-
Apr 23, 202512.1612.2012.1612.2012.2014,000
Apr 22, 202511.7811.8211.7811.8211.821,278
Apr 17, 202511.9312.0011.9312.0012.00350
Apr 16, 202511.7511.7511.7511.7511.75-
Apr 15, 202511.6611.6611.6611.6611.66-
Apr 14, 202511.5311.6111.5311.6111.61671
Apr 11, 202511.5511.5511.2311.2311.23175
Apr 10, 202511.8511.8511.4711.4711.47756
Apr 9, 202510.4310.6710.4310.6710.67280
Apr 8, 2025 0.41 Dividend
Apr 8, 202510.7211.0710.4510.4510.452,430
Apr 7, 202511.0011.3110.6011.2010.803,482
Apr 4, 202512.4312.4911.3911.3910.979,174
Apr 3, 202512.3112.6112.3112.6112.1553
Apr 2, 202512.7412.7412.7412.7412.27-
Apr 1, 202512.6112.7812.6112.7812.3281
Mar 31, 202512.6312.6312.4012.4011.951,500
Mar 28, 202513.0313.0312.7712.7712.301,650
Mar 27, 202513.1613.1913.1613.1812.705,600
Mar 26, 202513.4313.4313.2813.2812.807,860
Mar 25, 202513.1513.3713.1513.3712.88725
Mar 24, 202513.2313.2813.1913.1912.71340
Mar 21, 202513.0313.0612.9913.0612.59814
Mar 20, 202513.3113.3113.0413.0412.56375
Mar 19, 202513.6313.6313.1913.4212.937,940
Mar 18, 202513.3413.4213.3413.4212.9315
Mar 17, 202513.2013.3113.2013.3112.823,170
Mar 14, 202512.7713.1812.7313.1812.69615
Mar 13, 202512.8512.8912.8512.8512.381,074
Mar 12, 202512.6312.8512.6312.8512.38820
Mar 11, 202512.7712.8312.6312.6312.176,675
Mar 10, 202513.2213.2412.7412.8012.334,956
Mar 7, 202513.0413.1413.0413.1412.65807
Mar 6, 202512.9512.9612.9412.9412.46909
Mar 5, 202512.6012.8412.6012.8412.371,900
Mar 4, 202512.8812.8812.1512.2311.781,875
Mar 3, 202512.8212.9812.8012.9512.482,389
Feb 28, 202512.7012.7712.7012.7212.252,113
Feb 27, 202512.8012.9412.7312.8612.395,550
Feb 26, 202512.6912.8812.6912.7612.291,370
Feb 25, 202512.4112.7012.4112.7012.24480
Feb 24, 202512.3112.3612.3112.3611.91450
Feb 21, 202512.1512.3212.1512.3211.87788
Feb 20, 202512.1412.1512.1412.1511.71500
Feb 19, 202512.4312.4712.1412.1411.692,068
Feb 18, 202512.1512.4512.1512.4511.991,030
Feb 17, 202512.0212.2212.0212.2211.774,000
Feb 14, 202511.9312.0611.9312.0611.621,365
Feb 13, 202512.0212.0211.9511.9511.516,100
Feb 12, 202511.7411.8211.7011.8211.391,952
Feb 11, 202511.5211.5211.5211.5211.10-
Feb 10, 202511.6211.6211.5511.5511.12410
Feb 7, 202511.6311.6611.5211.6511.221,817
Feb 6, 202511.0911.6411.0911.6411.211,762
Feb 5, 202510.9311.0610.9311.0510.65787
Feb 4, 202510.7610.7610.7610.7610.37-
Feb 3, 202510.8510.8510.6210.7810.397,900
Jan 31, 202511.2811.2811.0811.1010.691,500
Jan 30, 202511.5311.5311.1111.3010.884,015
Jan 29, 202510.9811.0310.9811.0310.633,500
Jan 28, 202510.8010.9710.7510.9710.5610,290
Jan 27, 202510.7910.7910.6510.7110.326,110
Jan 24, 202510.6910.7010.6610.6910.292,100
Jan 23, 202510.3910.5910.3910.5910.2010,300
Jan 22, 202510.4410.4410.4410.4410.061,360
Jan 21, 202510.4310.4310.3010.309.92600
Jan 20, 202510.4110.4110.3310.339.951
Jan 17, 202510.4510.4510.3510.359.976,034
Jan 16, 202510.4310.4710.4310.4710.08982
Jan 15, 202510.3810.4810.3610.4410.06913
Jan 14, 202510.2710.2710.2710.279.89-
Jan 13, 20259.9510.379.9510.379.995,612
Jan 10, 20259.9610.009.9610.009.63550
Jan 9, 20259.869.969.799.969.596,045
Jan 8, 20259.829.969.829.969.60400
Jan 7, 20259.669.669.629.629.2790
Jan 6, 20259.379.749.379.749.393,520
Jan 3, 20259.259.259.259.258.91-
Jan 2, 20259.399.399.229.228.89237
Dec 30, 20249.309.309.309.308.96-
Dec 27, 20249.269.269.269.268.92-
Dec 23, 20249.279.299.279.298.95400
Dec 20, 20249.329.329.289.288.94200
Dec 19, 20249.349.349.349.349.00-
Dec 18, 20249.459.629.459.629.27300
Dec 17, 20249.659.739.659.739.37500
Dec 16, 20249.679.779.679.779.4170
Dec 13, 20249.639.829.639.739.3716,670
Dec 12, 20249.499.499.499.499.14-
Dec 11, 20249.529.649.529.599.243,700
Dec 10, 20249.539.629.539.589.232,460
Dec 9, 20249.509.509.509.509.15-
Dec 6, 20249.589.659.589.659.29700
Dec 5, 20249.209.659.209.659.291,175
Dec 4, 20249.119.239.119.238.901,100
Dec 3, 20248.969.128.969.128.7914
Dec 2, 20248.928.928.928.928.59-
Nov 29, 20248.788.808.788.808.48250
Nov 28, 20248.818.908.818.908.581,500
Nov 27, 20248.918.918.918.918.59-
Nov 26, 20249.179.199.009.018.687,100
Nov 25, 20249.209.209.209.208.87-
Nov 22, 20249.209.328.999.198.851,450
Nov 21, 20249.269.269.269.268.92-
Nov 20, 20249.359.359.359.359.01-
Nov 19, 20249.389.389.259.258.912,770
Nov 18, 20249.339.409.339.349.001,826
Nov 15, 20248.998.998.998.998.66-
Nov 14, 20248.808.808.808.808.48-
Nov 13, 20248.858.858.858.858.53-
Nov 12, 20249.049.049.049.048.71100
Nov 11, 20249.179.179.179.178.84-
Nov 8, 20249.279.279.109.108.774,100
Nov 7, 20249.029.029.029.028.69-
Nov 6, 20249.659.658.948.948.6211,578
Nov 5, 20249.509.579.509.579.225
Nov 4, 20249.359.519.359.519.16272
Nov 1, 20249.109.389.109.389.045,230
Oct 31, 20249.079.148.879.098.766,316
Oct 30, 20248.989.068.979.068.733,478
Oct 29, 20249.089.089.059.058.722,590
Oct 28, 20249.059.058.928.928.594,772
Oct 25, 20249.039.049.039.038.701,132
Oct 24, 20249.169.169.169.168.82-
Oct 23, 20249.179.179.119.158.821,900
Oct 22, 20249.069.069.069.068.73-
Oct 21, 20249.259.259.209.208.8751
Oct 18, 20249.079.289.079.288.941,642
Oct 17, 20249.309.309.309.308.96-
Oct 16, 20249.269.329.249.248.90105
Oct 15, 20249.419.419.359.359.0055
Oct 14, 20249.299.309.299.308.96450
Oct 11, 20249.209.309.209.308.96553
Oct 10, 20249.289.289.289.288.941,100
Oct 9, 20249.289.289.229.258.911,279
Oct 8, 2024 0.29 Dividend
Oct 8, 20249.359.359.269.268.92187
Oct 7, 20249.559.729.559.729.0875
Oct 4, 20249.339.419.339.418.80850
Oct 3, 20249.199.279.189.278.6639,460
Oct 2, 20249.289.319.209.238.634,417
Oct 1, 20249.729.729.309.308.693,600
Sep 30, 20249.999.999.999.999.3450
Sep 27, 20249.969.969.879.919.267,794
Sep 26, 20249.779.939.779.939.28200
Sep 25, 20249.659.659.659.659.02-
Sep 24, 20249.819.819.819.819.17-
Sep 23, 20249.779.779.759.769.121,610
Sep 20, 20249.719.839.719.789.146,900
Sep 19, 20249.519.759.519.759.111,650
Sep 18, 20249.399.449.399.448.83500
Sep 17, 20249.359.489.359.488.8650
Sep 16, 20249.299.329.299.328.711,000
Sep 13, 20249.059.059.059.058.46-
Sep 12, 20249.059.069.059.058.464,040
Sep 11, 20248.928.928.928.928.33-
Sep 10, 20248.979.048.979.048.45129
Sep 9, 20248.969.008.969.008.41570
Sep 6, 20249.089.089.019.018.422
Sep 5, 20248.999.158.999.158.56131
Sep 4, 20249.129.129.129.128.53-
Sep 3, 20249.519.519.519.518.89-
Sep 2, 20249.559.559.539.538.91150
Aug 30, 20249.509.559.509.558.92100
Aug 29, 20249.469.529.469.528.902,000
Aug 28, 20249.489.489.489.488.86-
Aug 27, 20249.399.479.399.478.8551
Aug 26, 20249.449.449.449.448.82730
Aug 23, 20249.359.359.359.358.74-
Aug 22, 20249.369.379.369.378.76200
Aug 21, 20249.329.329.329.328.71600
Aug 20, 20249.409.409.409.408.79-
Aug 19, 20249.219.219.219.218.61-
Aug 16, 20249.169.239.169.238.631,000
Aug 15, 20248.959.208.959.208.601,000
Aug 14, 20249.029.029.029.028.43-
Aug 13, 20248.878.878.878.878.29-
Aug 12, 20248.908.928.908.928.3451
Aug 9, 20248.848.848.848.848.26-
Aug 8, 20248.858.858.698.698.126,330
Aug 7, 20248.728.728.728.728.15-
Aug 6, 20248.788.788.558.558.006,380
Aug 5, 20248.678.678.478.477.92600
Aug 2, 20249.119.118.858.858.27200
Aug 1, 20249.719.719.429.428.8150
Jul 31, 202410.2810.289.739.779.133,250
Jul 30, 202410.0210.1610.0210.149.476,370
Jul 29, 202410.0610.0610.0610.069.40-
Jul 26, 202410.0410.0410.0010.019.362,130
Jul 25, 20249.969.969.899.899.24850
Jul 24, 202410.1510.1510.1510.159.48-
Jul 23, 202410.0510.1610.0510.169.5014
Jul 22, 20249.949.999.949.999.34330
Jul 19, 20249.919.919.919.919.26-
Jul 18, 20249.799.799.799.799.15-
Jul 17, 20249.679.699.679.689.05400
Jul 16, 20249.759.759.759.759.12-
Jul 15, 20249.769.769.769.769.13-
Jul 12, 20249.709.819.709.819.17200
Jul 11, 20249.679.679.679.679.04-
Jul 10, 20249.469.469.469.468.84-
Jul 9, 20249.599.599.599.598.961,108
Jul 8, 20249.569.569.569.568.94100
Jul 5, 20249.629.629.629.628.99-
Jul 4, 20249.579.579.579.578.94-
Jul 3, 20249.459.659.459.659.02510
Jul 2, 20249.429.429.429.428.81-
Jul 1, 20249.489.529.489.528.901,630
Jun 28, 20249.239.239.239.238.62-
Jun 27, 20249.209.209.209.208.60-
Jun 26, 20249.309.309.309.308.69-
Jun 25, 20249.389.389.389.388.77-
Jun 24, 20249.169.309.169.298.691,058
Jun 21, 20249.329.329.329.328.71-
Jun 20, 20249.229.339.229.338.722,000
Jun 19, 20249.209.269.209.268.65255
Jun 18, 20249.089.679.089.178.571,410
Jun 17, 20249.039.089.029.088.491,316
Jun 14, 20249.139.138.918.918.334,706
Jun 13, 20249.299.319.299.318.706,166
Jun 12, 20249.509.509.509.508.88-
Jun 11, 20249.759.759.759.759.11-
Jun 10, 20249.789.789.789.789.14-
Jun 7, 20249.759.909.759.909.252,000
Jun 6, 20249.599.599.599.598.974
Jun 5, 20249.469.469.449.448.82250
Jun 4, 20249.769.769.389.388.7730
Jun 3, 20249.9710.009.9710.009.346,000