Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Banco Bilbao Vizcaya Argentaria, S.A. (BVA.L)

12.10
-0.40
(-3.20%)
At close: May 2 at 5:44:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.3012.3612.0512.1012.102,741,023
May 1, 202512.5012.5012.5012.5012.50-
Apr 30, 202512.3012.5011.7712.5012.503,403,586
Apr 29, 202512.1012.7912.0012.4012.404,529,355
Apr 28, 202512.3012.6912.3012.3012.30188,848
Apr 25, 202512.1012.8012.1012.8012.80106,591
Apr 24, 202511.9012.3411.9011.9011.9011,533,745
Apr 23, 202511.9012.4011.9012.0012.0027,506,398
Apr 22, 202511.6011.9511.6011.6011.6018,768,520
Apr 17, 202511.6012.0211.6011.6011.60163,938
Apr 16, 202511.6011.9511.6011.6011.6011,536,453
Apr 15, 202511.6011.9411.6011.6011.6057,228,309
Apr 14, 202511.4011.7411.4011.4011.40861,921
Apr 11, 202511.1011.5611.0211.1011.1018,644,653
Apr 10, 202511.8012.3111.3811.4511.451,274,454
Apr 9, 202510.5010.8010.4010.5010.501,076,072
Apr 8, 2025 0.41 Dividend
Apr 8, 202510.6011.0310.3410.6010.6010,869,279
Apr 7, 202510.6911.4510.1110.7510.345,570,004
Apr 4, 202512.3512.3511.0011.3510.925,464,701
Apr 3, 202512.4012.8012.3012.4011.936,650,724
Apr 2, 202512.4012.7712.4012.4011.938,871,772
Apr 1, 202512.5012.8412.5012.5012.0212,143,934
Mar 31, 202512.8012.8012.3212.8012.31871,967
Mar 28, 202512.5013.0412.5012.5012.02458,765
Mar 27, 202512.9013.2612.9012.9012.4116,426,522
Mar 26, 202513.0013.5313.0013.0012.50190,376
Mar 25, 202513.1013.4413.1013.1012.607,535,376
Mar 24, 202512.9013.4912.9012.9012.41255,619
Mar 21, 202512.8013.2212.7312.8012.313,734,911
Mar 20, 202512.7013.5612.7012.7012.22868,989
Mar 19, 202513.1013.4713.1013.1012.601,371,315
Mar 18, 202513.2013.5913.2013.2012.705,242,915
Mar 17, 202513.0013.3713.0013.0012.5011,296,679
Mar 14, 202512.9013.2312.6812.9012.41924,422
Mar 13, 202513.1013.1012.6813.1012.60955,800
Mar 12, 202512.6612.9812.6312.9012.41985,411
Mar 11, 202512.8012.8912.4512.8012.311,079,695
Mar 10, 202513.3013.3712.7213.3012.79731,612
Mar 7, 202513.3013.4012.6413.4012.891,203,625
Mar 6, 202515.0015.0012.8415.0014.431,142,635
Mar 5, 202512.6012.9212.6012.6012.121,785,740
Mar 4, 202512.7012.7412.1212.2011.732,551,873
Mar 3, 202513.1013.3012.6713.3012.791,618,223
Feb 28, 202513.1013.1012.6213.1012.60631,698
Feb 27, 202512.9012.9912.7212.8012.31477,753
Feb 26, 202512.6012.9412.3712.6012.121,504,064
Feb 25, 202512.3012.7712.2712.3011.832,514,877
Feb 24, 202512.2912.4312.0612.3011.83656,702
Feb 21, 202512.1512.3112.1112.2011.73277,987
Feb 20, 202511.6012.2911.6011.6011.161,016,558
Feb 19, 202511.9012.4911.9011.9011.45470,525
Feb 18, 202512.1012.4712.1012.1011.64253,804
Feb 17, 202511.8012.2111.8011.8011.351,010,915
Feb 14, 202511.9112.1111.9012.0011.54512,149
Feb 13, 202511.9911.9911.8612.0011.548,597,822
Feb 12, 202511.7012.0211.7011.7011.25761,238
Feb 11, 202511.5011.7111.2811.5011.06239,789
Feb 10, 202511.2011.6511.2011.2010.77612,469
Feb 7, 202511.3011.6911.3011.3010.87409,221
Feb 6, 202511.1511.6811.1011.6511.214,596,765
Feb 5, 202511.6011.6010.9811.6011.161,003,039
Feb 4, 202511.2011.2010.7711.2010.77684,317
Feb 3, 202511.0011.0010.3511.0010.582,068,818
Jan 31, 202511.4011.4011.0211.3010.87980,336
Jan 30, 202511.2711.4411.0811.1510.721,349,561
Jan 29, 202510.8011.0910.8010.8010.39563,461
Jan 28, 202510.7010.9810.7010.7010.292,645,298
Jan 27, 202510.6010.8510.5610.6010.203,135,536
Jan 24, 202510.4010.7610.4010.4010.00536,818
Jan 23, 202510.3010.6610.3010.309.91530,555
Jan 22, 202510.5010.5010.2810.359.96480,197
Jan 21, 202510.3110.4410.2310.359.96792,826
Jan 20, 202510.3810.5010.3210.4510.054,175,221
Jan 17, 202510.1010.4510.1010.109.71156,633
Jan 16, 202510.1010.5310.1010.109.71270,982
Jan 15, 202510.2010.4910.2010.209.818,101,422
Jan 14, 202510.1010.5210.1010.109.711,099,409
Jan 13, 202510.0010.259.9810.009.62886,190
Jan 10, 20259.9910.069.809.909.52545,711
Jan 9, 20259.7010.019.709.709.333,293,698
Jan 8, 20259.6010.079.609.609.23876,861
Jan 7, 20259.609.929.609.609.23461,183
Jan 6, 20259.509.759.209.509.14341,202
Jan 3, 20259.509.509.249.509.141,812,976
Jan 2, 20259.509.508.979.509.14347,713
Dec 31, 20249.369.489.369.409.0422,028
Dec 30, 20249.509.509.249.509.14211,767
Dec 27, 20249.609.609.079.609.23110,986
Dec 24, 20249.299.319.119.308.953,970
Dec 23, 20249.409.409.239.409.041,782,208
Dec 20, 20249.509.509.149.509.1414,950,316
Dec 19, 20249.609.609.339.609.23797,955
Dec 18, 20249.809.809.469.809.43854,365
Dec 17, 20249.719.779.509.509.143,108,775
Dec 16, 20249.979.989.719.989.60483,370
Dec 13, 20249.989.989.669.989.60846,552
Dec 12, 20249.909.909.559.909.524,145,223
Dec 11, 20249.709.709.409.709.33128,151
Dec 10, 20249.549.669.549.609.23180,379
Dec 9, 20249.409.679.409.409.04149,485
Dec 6, 20249.309.789.309.308.953,840,471
Dec 5, 20249.309.659.239.409.043,285,417
Dec 4, 20249.009.269.009.008.66236,700
Dec 3, 20248.909.188.828.908.561,302,461
Dec 2, 20248.708.988.708.808.46295,965
Nov 29, 20249.109.108.799.108.75232,832
Nov 28, 20249.109.108.869.108.753,065,036
Nov 27, 20248.609.008.609.008.663,309,667
Nov 26, 20249.109.108.939.108.752,759,809
Nov 25, 20249.509.509.099.509.146,339,134
Nov 22, 20248.809.338.809.308.95874,275
Nov 21, 20249.409.409.129.409.04101,759
Nov 20, 20249.009.469.009.008.66203,765
Nov 19, 20249.109.449.109.108.75111,550
Nov 18, 20249.109.439.109.108.75304,776
Nov 15, 20249.109.399.029.108.75238,349
Nov 14, 20248.909.118.898.908.561,033,810
Nov 13, 20248.908.998.778.908.561,022,121
Nov 12, 20248.909.198.708.708.37587,372
Nov 11, 20249.189.249.079.108.75677,066
Nov 8, 20249.309.309.059.308.95329,287
Nov 7, 20249.179.409.129.409.042,368,416
Nov 6, 20248.909.408.708.948.607,865,031
Nov 5, 20249.409.629.409.409.04194,818
Nov 4, 20249.209.619.209.208.853,585,130
Nov 1, 20249.209.429.039.208.85195,091
Oct 31, 20249.209.218.839.208.85700,019
Oct 30, 20248.909.108.908.908.56322,500
Oct 29, 20248.909.128.908.998.65522,522
Oct 28, 20248.809.148.808.808.46297,472
Oct 25, 20248.909.138.908.908.5691,323
Oct 24, 20249.139.309.079.108.75245,021
Oct 23, 20248.909.258.908.908.56248,146
Oct 22, 20248.909.178.908.908.56167,310
Oct 21, 20249.009.239.009.008.6649,474
Oct 18, 20249.109.369.089.108.7513,394,340
Oct 17, 20249.109.358.908.908.565,324,110
Oct 16, 20249.109.379.109.108.7518,023
Oct 15, 20249.209.469.209.208.8553,529
Oct 14, 20249.209.409.209.208.852,507,149
Oct 11, 20248.809.318.808.808.4666,723
Oct 10, 20249.009.379.009.008.66226,217
Oct 9, 20249.109.309.009.008.66130,276
Oct 8, 2024 0.29 Dividend
Oct 8, 20249.109.379.009.108.75867,027
Oct 7, 20249.509.759.509.508.86282,251
Oct 4, 20249.309.659.309.308.672,412,399
Oct 3, 20249.109.429.109.108.4928,426,062
Oct 2, 20249.009.389.009.008.391,362,067
Oct 1, 20249.419.769.109.108.4910,291,615
Sep 30, 20249.809.969.719.809.14225,150
Sep 27, 20249.719.989.709.709.05706,731
Sep 26, 20249.719.979.609.709.05104,868
Sep 25, 20249.509.789.479.508.861,316,798
Sep 24, 20249.509.879.509.508.861,084,008
Sep 23, 20249.419.989.419.508.86144,415
Sep 20, 202410.0010.009.7410.009.322,759,285
Sep 19, 20249.509.779.399.508.86510,690
Sep 18, 20249.209.509.209.208.58723,401
Sep 17, 20249.319.499.189.208.58628,845
Sep 16, 20249.119.369.109.108.49174,617
Sep 13, 20249.009.259.009.008.394,661,790
Sep 12, 20248.809.108.808.808.218,924,176
Sep 11, 20248.719.058.708.708.111,474,724
Sep 10, 20248.709.128.708.708.111,931,008
Sep 9, 20248.809.108.808.808.21995,118
Sep 6, 20248.709.228.708.708.111,107,676
Sep 5, 20248.909.218.908.908.302,517,736
Sep 4, 20248.809.148.808.808.21406,434
Sep 3, 20249.109.589.109.108.49359,669
Sep 2, 20249.419.659.409.408.7736,768
Aug 30, 20249.409.719.409.408.77260,564
Aug 29, 20249.309.559.309.308.67232,670
Aug 28, 20249.309.519.309.308.67625,982
Aug 27, 20249.309.499.239.308.67323,027
Aug 23, 20249.609.609.349.608.95318,978
Aug 22, 20249.219.509.209.508.86382,987
Aug 21, 20249.609.609.289.608.95355,769
Aug 20, 20249.219.459.129.308.67141,428
Aug 19, 20249.609.609.229.608.95130,913
Aug 16, 20249.409.409.159.408.77306,910
Aug 15, 20248.819.408.739.408.77267,466
Aug 14, 20249.109.188.939.108.4980,984
Aug 13, 20249.209.208.889.208.58305,328
Aug 12, 20249.109.108.859.108.49159,856
Aug 9, 20249.209.208.829.208.58184,454
Aug 8, 20248.519.008.519.008.391,077,461
Aug 7, 20248.618.938.598.908.30585,676
Aug 6, 20248.808.838.528.808.213,989,847
Aug 5, 20248.418.758.408.708.11235,862
Aug 2, 20249.149.228.858.908.30380,890
Aug 1, 20249.579.719.189.208.58451,619
Jul 31, 20249.9610.229.679.749.08493,422
Jul 30, 20249.9110.229.9110.159.471,601,418
Jul 29, 202410.3010.309.9610.309.60575,451
Jul 26, 20249.9910.059.9410.029.3482,264
Jul 25, 202410.0010.039.8210.029.34106,923
Jul 24, 20249.8410.229.849.849.18364,081
Jul 23, 20249.9310.249.939.939.267,807,913
Jul 22, 20249.7610.099.769.769.101,089,841
Jul 19, 20249.659.929.649.889.2172,150
Jul 18, 20249.8910.019.799.909.24146,110
Jul 17, 20249.709.859.669.829.1685,399
Jul 16, 20249.789.799.639.658.99270,615
Jul 15, 20249.9710.069.699.839.1766,381
Jul 12, 20249.739.809.719.739.075,611,886
Jul 11, 20249.719.749.639.729.06258,712
Jul 10, 20249.529.689.479.638.9890,027
Jul 9, 20249.699.699.419.699.0478,069
Jul 8, 20249.329.729.329.328.69820,738
Jul 5, 20249.779.779.499.779.11176,351
Jul 4, 20249.889.889.589.889.219,422,080
Jul 3, 20249.489.619.439.588.93479,768
Jul 2, 20249.679.679.299.679.02164,775
Jul 1, 20249.709.709.449.709.05381,081
Jun 28, 20249.549.549.239.548.90398,163
Jun 27, 20249.449.449.169.448.80101,592
Jun 26, 20249.309.349.119.138.51317,528
Jun 25, 20249.479.479.239.248.62115,140
Jun 24, 20249.189.429.189.358.7289,386
Jun 21, 20248.959.398.958.958.351,250,716
Jun 20, 20249.289.359.229.278.645,626,915
Jun 19, 20249.009.339.009.008.39104,752
Jun 18, 20248.929.368.919.148.5251,725
Jun 17, 20249.099.178.969.068.44161,136
Jun 14, 20248.799.108.698.998.38342,458
Jun 13, 20249.299.369.089.108.496,442,898
Jun 12, 20249.099.559.099.098.485,387,146
Jun 11, 20249.349.809.349.348.711,326,044
Jun 10, 20249.539.899.539.538.891,087,256
Jun 7, 20249.689.939.689.689.035,416,740
Jun 6, 20249.589.809.519.749.0813,287,199
Jun 5, 20249.289.569.279.278.646,167,255
Jun 4, 20249.219.779.219.578.921,427,737
Jun 3, 20249.6910.109.589.588.931,200,908
May 31, 20249.7210.009.729.729.066,544,768
May 30, 20249.749.999.749.919.255,335,121
May 29, 20249.579.949.579.578.9210,690,098
May 28, 20249.7310.049.629.628.97659,844
May 24, 20249.739.999.739.739.07351,240
May 23, 20249.7810.169.779.779.111,029,511
May 22, 20249.7710.099.779.779.111,008,087
May 21, 20249.9110.029.909.989.301,243,676
May 20, 20249.7110.039.719.719.05515,137
May 17, 20249.7610.069.759.759.094,449,999
May 16, 20249.7610.249.769.769.10906,044
May 15, 20249.9310.239.929.939.26705,668
May 14, 20249.9410.109.4710.109.4234,556,635
May 13, 20249.489.759.489.488.847,018,368
May 10, 20249.509.819.509.508.867,553,245
May 9, 20249.979.979.489.488.842,866,793
May 8, 202410.0210.4310.0210.029.344,988,672
May 7, 20249.9010.199.899.899.2215,013,584
May 3, 20249.609.969.609.608.95815,135
May 2, 20249.8010.039.899.809.149,610,617

Related Tickers

BCY.HM Barclays PLC
3.5550
+1.17%
 
BCY2.BE Barclays PLC
14.40
+2.13%
 
CITI.VI Citigroup Inc.
59.94
0.00%
 
BCY.F Barclays PLC
3.5590
+4.00%
 
UBSGE.SW UBS Group AG
23.08
0.00%
 
1SANX.MI Banco Santander, S.A.
6.31
+2.27%
 
BK The Bank of New York Mellon Corporation
82.14
+1.52%
 
ING ING Groep N.V.
20.64
+7.00%
 
SAN Banco Santander, S.A.
7.14
+2.44%
 
BCS Barclays PLC
16.25
+2.72%