Banco Bilbao Vizcaya Argentaria SA

(BVA)
Sector: Banks
€9.30
€-0.10 -1.06
Last updated: 16:50:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €9.30 €9.30 €9.05 €9.30 328,958
07/11/2024 €8.90 €9.40 €9.12 €9.40 2,368,328
06/11/2024 €8.90 €9.40 €8.70 €8.94 7,861,107
05/11/2024 €9.40 €9.62 €9.40 €9.40 192,568
04/11/2024 €9.20 €9.61 €9.20 €9.20 3,578,102
01/11/2024 €9.20 €9.42 €9.03 €9.20 195,073
31/10/2024 €9.20 €9.21 €8.83 €9.20 700,009
30/10/2024 €8.90 €9.10 €8.90 €8.90 321,269
29/10/2024 €8.90 €9.12 €8.90 €8.99 514,528
28/10/2024 €8.80 €9.14 €8.80 €8.80 296,999
25/10/2024 €8.90 €9.13 €8.90 €8.90 89,224
24/10/2024 €8.90 €9.30 €8.90 €8.90 242,759
23/10/2024 €8.90 €9.25 €8.90 €8.90 248,145
22/10/2024 €8.90 €9.17 €8.90 €8.90 167,292
21/10/2024 €9.00 €9.23 €9.00 €9.00 49,329
18/10/2024 €9.10 €9.36 €9.08 €9.10 13,394,122
17/10/2024 €9.10 €9.35 €8.90 €8.90 4,905,194
16/10/2024 €9.10 €9.43 €9.10 €9.10 17,785
15/10/2024 €9.20 €9.46 €9.20 €9.20 52,795
14/10/2024 €9.20 €9.40 €9.20 €9.20 2,506,519
11/10/2024 €8.80 €9.31 €8.80 €8.80 66,709
10/10/2024 €9.00 €9.37 €9.00 €9.00 226,210
09/10/2024 €9.10 €9.30 €9.00 €9.00 129,432
08/10/2024 €9.10 €9.37 €9.00 €9.10 866,275
07/10/2024 €9.50 €9.75 €9.50 €9.50 253,249
04/10/2024 €9.30 €9.65 €9.30 €9.30 318,090
03/10/2024 €9.10 €9.42 €9.10 €9.10 28,384,829
02/10/2024 €9.00 €9.38 €9.00 €9.00 275,128
01/10/2024 €9.41 €9.76 €9.10 €9.10 10,256,001
30/09/2024 €9.80 €9.96 €9.71 €9.80 223,486
27/09/2024 €9.71 €9.98 €9.70 €9.70 706,718
26/09/2024 €9.71 €9.97 €9.60 €9.70 104,862
25/09/2024 €9.50 €9.78 €9.47 €9.50 1,315,372
24/09/2024 €9.50 €9.87 €9.50 €9.50 1,084,008
23/09/2024 €9.41 €9.98 €9.41 €9.50 143,738
20/09/2024 €10.00 €10.00 €9.74 €10.00 1,224,310
19/09/2024 €9.50 €9.77 €9.39 €9.50 510,594
18/09/2024 €9.20 €9.50 €9.20 €9.20 723,398
17/09/2024 €9.31 €9.49 €9.18 €9.20 628,843
16/09/2024 €9.11 €9.36 €9.10 €9.10 174,609
13/09/2024 €9.00 €9.25 €9.00 €8.80 4,661,782
12/09/2024 €8.80 €9.10 €8.80 €8.70 8,689,234
11/09/2024 €8.71 €9.05 €8.70 €8.70 1,474,474
10/09/2024 €8.70 €9.12 €8.70 €8.70 1,931,000
09/09/2024 €8.80 €9.10 €8.80 €8.80 994,072
06/09/2024 €8.70 €9.22 €8.70 €8.70 1,104,718
05/09/2024 €8.90 €9.21 €8.90 €8.90 2,517,732
04/09/2024 €8.80 €9.14 €8.80 €8.80 397,765
03/09/2024 €9.10 €9.58 €9.10 €9.10 355,732
02/09/2024 €9.41 €9.65 €9.40 €9.40 35,760
30/08/2024 €9.40 €9.71 €9.40 €9.40 259,576
29/08/2024 €9.30 €9.55 €9.30 €9.30 232,637
28/08/2024 €9.30 €9.51 €9.30 €9.30 625,170
27/08/2024 €9.30 €9.49 €9.23 €9.30 323,022
26/08/2024 €9.21 €9.50 €9.20 €9.50 219,069
23/08/2024 €9.21 €9.50 €9.20 €9.50 219,069
22/08/2024 €9.21 €9.50 €9.20 €9.50 219,069
21/08/2024 €9.60 €9.60 €9.28 €9.60 270,158
20/08/2024 €9.21 €9.45 €9.12 €9.30 63,814
19/08/2024 €9.60 €9.60 €9.22 €9.60 130,907
16/08/2024 €9.40 €9.40 €9.15 €9.40 157,611
15/08/2024 €8.81 €9.40 €8.73 €9.40 144,839
14/08/2024 €9.10 €9.18 €8.93 €9.10 79,582
13/08/2024 €9.20 €9.20 €8.88 €9.20 167,435
12/08/2024 €9.10 €9.10 €8.85 €9.10 142,143
09/08/2024 €9.20 €9.20 €8.82 €9.20 174,112
08/08/2024 €8.51 €9.00 €8.51 €9.00 1,066,990
07/08/2024 €8.61 €8.93 €8.59 €8.90 296,810
06/08/2024 €8.80 €8.83 €8.52 €8.80 3,988,462
05/08/2024 €8.41 €8.75 €8.40 €8.70 227,953
02/08/2024 €9.91 €9.22 €8.85 €8.90 380,670
01/08/2024 €9.91 €9.71 €9.18 €9.20 173,117
31/07/2024 €9.91 €10.22 €9.67 €9.74 462,515
30/07/2024 €9.91 €10.22 €9.91 €10.15 119,306
29/07/2024 €10.30 €10.30 €9.96 €10.30 575,462
26/07/2024 €9.84 €10.05 €9.94 €10.02 81,855
25/07/2024 €9.84 €10.04 €9.82 €10.02 106,263
24/07/2024 €9.84 €10.22 €9.84 €9.84 359,877
23/07/2024 €9.93 €10.24 €9.93 €9.93 7,806,081
22/07/2024 €9.76 €10.09 €9.76 €9.76 826,804
19/07/2024 €9.65 €9.92 €9.64 €9.88 70,361
18/07/2024 €9.97 €10.01 €9.79 €9.90 145,990
17/07/2024 €9.97 €9.85 €9.66 €9.82 84,943
16/07/2024 €9.97 €9.79 €9.63 €9.65 270,602
15/07/2024 €9.97 €10.06 €9.69 €9.83 66,161
12/07/2024 €9.69 €9.80 €9.71 €9.73 5,611,875
11/07/2024 €9.69 €9.74 €9.63 €9.72 258,590
10/07/2024 €9.69 €9.68 €9.47 €9.63 90,019
09/07/2024 €9.69 €9.69 €9.41 €9.69 78,006
08/07/2024 €9.32 €9.72 €9.32 €9.32 819,412
05/07/2024 €9.77 €9.77 €9.49 €9.77 175,895
04/07/2024 €9.88 €9.88 €9.58 €9.88 9,420,280
03/07/2024 €9.67 €9.61 €9.43 €9.58 479,621
02/07/2024 €9.67 €9.67 €9.29 €9.67 163,420
01/07/2024 €9.70 €9.70 €9.44 €9.70 254,982
28/06/2024 €9.54 €9.54 €9.23 €9.54 398,159
27/06/2024 €9.44 €9.44 €9.16 €9.44 100,808
26/06/2024 €9.47 €9.34 €9.11 €9.24 265,047
25/06/2024 €9.47 €9.47 €9.23 €9.24 111,891
24/06/2024 €8.95 €9.42 €9.18 €9.35 85,894
21/06/2024 €8.95 €9.39 €8.95 €8.95 1,234,853
20/06/2024 €9.00 €9.35 €9.22 €9.27 5,626,552
19/06/2024 €9.00 €9.33 €9.00 €9.00 99,865
18/06/2024 €8.92 €9.36 €8.91 €9.14 51,495
17/06/2024 €8.79 €9.17 €8.96 €9.06 157,863
14/06/2024 €8.79 €9.10 €8.69 €8.99 323,907
13/06/2024 €9.09 €9.36 €9.08 €9.10 6,433,794
12/06/2024 €9.09 €9.55 €9.09 €9.09 5,364,908
11/06/2024 €9.34 €9.80 €9.34 €9.34 539,186
10/06/2024 €9.53 €9.89 €9.53 €9.53 1,056,632
07/06/2024 €9.68 €9.93 €9.68 €9.68 5,410,288
06/06/2024 €9.28 €9.80 €9.51 €9.74 13,285,384
05/06/2024 €9.28 €9.56 €9.27 €9.27 6,103,447
04/06/2024 €9.21 €9.77 €9.21 €9.57 1,331,611
03/06/2024 €9.69 €10.10 €9.58 €9.58 1,050,949
31/05/2024 €9.72 €10.00 €9.72 €9.72 6,522,661
30/05/2024 €9.57 €9.99 €9.74 €9.91 5,318,426
29/05/2024 €9.57 €9.94 €9.57 €9.57 9,405,996
28/05/2024 €9.73 €10.04 €9.62 €9.62 659,812
27/05/2024 €9.73 €10.05 €9.73 €9.73 37,879,405
24/05/2024 €9.73 €9.99 €9.73 €9.73 150,327
23/05/2024 €9.78 €10.16 €9.77 €9.77 982,055
22/05/2024 €9.77 €10.09 €9.77 €9.77 831,625
21/05/2024 €9.71 €10.02 €9.90 €9.98 803,829
20/05/2024 €9.71 €10.03 €9.71 €9.71 473,133
17/05/2024 €9.76 €10.06 €9.75 €9.75 4,448,685
16/05/2024 €9.76 €10.24 €9.76 €9.76 899,644
15/05/2024 €9.93 €10.24 €9.92 €9.93 689,422
14/05/2024 €9.94 €10.10 €9.47 €10.10 34,555,732
13/05/2024 €9.48 €9.75 €9.48 €9.48 6,987,833
10/05/2024 €9.50 €9.81 €9.50 €9.50 638,531