Banco Bilbao Vizcaya Argentaria SA
(BVA)
Sector: Banks
Historic Prices - up to 10 years
|
17/01/2025
|
€10.10
|
€10.46
|
€10.10
|
€10.10
|
76,756
|
|
16/01/2025
|
€10.10
|
€10.54
|
€10.10
|
€10.20
|
264,012
|
|
15/01/2025
|
€10.20
|
€10.49
|
€10.20
|
€10.20
|
8,065,024
|
|
14/01/2025
|
€10.10
|
€10.52
|
€10.10
|
€10.10
|
717,627
|
|
13/01/2025
|
€10.00
|
€10.25
|
€9.98
|
€10.00
|
885,778
|
|
10/01/2025
|
€9.70
|
€10.07
|
€9.80
|
€9.90
|
545,701
|
|
09/01/2025
|
€9.70
|
€10.01
|
€9.70
|
€9.70
|
100,460
|
|
08/01/2025
|
€9.60
|
€10.07
|
€9.60
|
€9.60
|
674,432
|
|
07/01/2025
|
€9.60
|
€9.92
|
€9.60
|
€9.60
|
461,183
|
|
06/01/2025
|
€9.50
|
€9.75
|
€9.20
|
€9.50
|
340,631
|
|
03/01/2025
|
€9.50
|
€9.50
|
€9.24
|
€9.50
|
1,812,138
|
|
02/01/2025
|
€9.50
|
€9.50
|
€8.97
|
€9.50
|
347,460
|
|
01/01/2025
|
€9.50
|
€9.48
|
€9.36
|
€9.40
|
22,029
|
|
31/12/2024
|
€9.50
|
€9.48
|
€9.36
|
€9.40
|
22,029
|
|
30/12/2024
|
€9.50
|
€9.50
|
€9.24
|
€9.50
|
210,138
|
|
27/12/2024
|
€9.60
|
€9.60
|
€9.07
|
€9.60
|
110,967
|
|
26/12/2024
|
€9.40
|
€9.31
|
€9.11
|
€9.30
|
3,963
|
|
25/12/2024
|
€9.40
|
€9.31
|
€9.11
|
€9.30
|
3,963
|
|
24/12/2024
|
€9.40
|
€9.31
|
€9.11
|
€9.30
|
3,963
|
|
23/12/2024
|
€9.40
|
€9.40
|
€9.23
|
€9.40
|
1,781,661
|
|
20/12/2024
|
€9.50
|
€9.50
|
€9.14
|
€9.50
|
3,690,651
|
|
19/12/2024
|
€9.60
|
€9.60
|
€9.33
|
€9.60
|
797,901
|
|
18/12/2024
|
€9.80
|
€9.80
|
€9.46
|
€9.80
|
853,245
|
|
17/12/2024
|
€9.97
|
€9.77
|
€9.50
|
€9.50
|
548,402
|
|
16/12/2024
|
€9.97
|
€9.98
|
€9.71
|
€9.98
|
469,459
|
|
13/12/2024
|
€9.98
|
€9.98
|
€9.66
|
€9.98
|
845,677
|
|
12/12/2024
|
€9.90
|
€9.90
|
€9.55
|
€9.90
|
2,415,417
|
|
11/12/2024
|
€9.70
|
€9.70
|
€9.40
|
€9.70
|
127,690
|
|
10/12/2024
|
€9.40
|
€9.66
|
€9.54
|
€9.60
|
179,952
|
|
09/12/2024
|
€9.40
|
€9.67
|
€9.40
|
€9.40
|
136,401
|
|
06/12/2024
|
€9.30
|
€9.78
|
€9.30
|
€9.30
|
3,836,050
|
|
05/12/2024
|
€9.30
|
€9.65
|
€9.23
|
€9.40
|
3,259,998
|
|
04/12/2024
|
€9.00
|
€9.26
|
€9.00
|
€9.00
|
235,647
|
|
03/12/2024
|
€8.90
|
€9.18
|
€8.82
|
€8.90
|
1,301,181
|
|
02/12/2024
|
€8.70
|
€8.98
|
€8.70
|
€8.80
|
295,437
|
|
29/11/2024
|
€9.10
|
€9.10
|
€8.79
|
€9.10
|
232,106
|
|
28/11/2024
|
€9.10
|
€9.10
|
€8.86
|
€9.10
|
3,062,204
|
|
27/11/2024
|
€8.60
|
€9.00
|
€8.60
|
€9.00
|
3,309,441
|
|
26/11/2024
|
€9.10
|
€9.10
|
€8.93
|
€9.10
|
361,021
|
|
25/11/2024
|
€9.50
|
€9.50
|
€9.09
|
€9.40
|
813,989
|
|
22/11/2024
|
€8.80
|
€9.33
|
€8.80
|
€9.40
|
866,548
|
|
21/11/2024
|
€9.40
|
€9.40
|
€9.12
|
€9.40
|
101,417
|
|
20/11/2024
|
€9.00
|
€9.46
|
€9.00
|
€9.00
|
162,097
|
|
19/11/2024
|
€9.10
|
€9.44
|
€9.10
|
€9.10
|
111,431
|
|
18/11/2024
|
€9.10
|
€9.43
|
€9.10
|
€9.10
|
302,240
|
|
15/11/2024
|
€9.10
|
€9.39
|
€9.02
|
€8.90
|
238,316
|
|
14/11/2024
|
€8.90
|
€9.11
|
€8.89
|
€8.90
|
1,032,639
|
|
13/11/2024
|
€8.90
|
€8.99
|
€8.77
|
€8.90
|
901,150
|
|
12/11/2024
|
€8.90
|
€9.19
|
€8.70
|
€8.70
|
587,156
|
|
11/11/2024
|
€9.30
|
€9.24
|
€9.07
|
€9.10
|
676,409
|
|
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
|