Banco Bilbao Vizcaya Argentaria, S.A. (LON:BVA)
London
· Delayed Price · Currency is GBP · Price in EUR 18.95
+0.45 (2.43%)
Dec 5, 2025, 5:15 PM BST
LON:BVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.10 | 19.46 | 18.74 | 19.03 | - | 2.86% | 3,219,183 |
| Dec 4, 2025 | 18.50 | 19.10 | 18.50 | 18.50 | 18.50 | -1.33% | 3,132,012 |
| Dec 3, 2025 | 18.80 | 19.07 | 18.68 | 18.75 | 18.75 | -2.85% | 4,286,440 |
| Dec 2, 2025 | 19.30 | 19.30 | 18.75 | 19.30 | 19.30 | 1.53% | 1,801,941 |
| Dec 1, 2025 | 18.30 | 19.01 | 18.10 | 19.01 | 19.01 | 2.48% | 1,264,678 |
| Nov 28, 2025 | 18.54 | 18.67 | 18.00 | 18.55 | 18.55 | 2.37% | 535,825 |
| Nov 27, 2025 | 18.60 | 18.12 | 18.12 | 18.12 | 18.12 | -2.32% | 561,627 |
| Nov 26, 2025 | 18.34 | 18.60 | 18.31 | 18.55 | 18.55 | 4.21% | 6,572,544 |
| Nov 25, 2025 | 17.80 | 18.40 | 17.80 | 17.80 | 17.80 | -3.78% | 519,689 |
| Nov 24, 2025 | 18.50 | 18.50 | 17.77 | 18.50 | 18.50 | 2.95% | 4,237,728 |
| Nov 21, 2025 | 17.30 | 17.97 | 17.20 | 17.97 | 17.97 | -2.86% | 1,264,170 |
| Nov 20, 2025 | 18.50 | 18.50 | 17.85 | 18.50 | 18.50 | 1.65% | 1,906,066 |
| Nov 19, 2025 | 18.20 | 18.20 | 17.50 | 18.20 | 18.20 | 3.41% | 6,332,812 |
| Nov 18, 2025 | 17.20 | 18.00 | 17.20 | 17.60 | 17.60 | -5.38% | 10,097,340 |
| Nov 17, 2025 | 18.60 | 18.60 | 18.02 | 18.60 | 18.60 | 3.33% | 1,888,301 |
| Nov 14, 2025 | 18.20 | 18.68 | 18.00 | 18.00 | 18.00 | -7.22% | 3,939,424 |
| Nov 13, 2025 | 19.40 | 19.40 | 18.67 | 19.40 | 19.40 | 0.52% | 1,833,237 |
| Nov 12, 2025 | 19.30 | 19.30 | 18.25 | 19.30 | 19.30 | 2.12% | 5,426,336 |
| Nov 11, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | -2.07% | 11,082,090 |
| Nov 10, 2025 | 18.50 | 19.30 | 17.73 | 19.30 | 19.30 | 10.92% | 22,746,940 |
| Nov 7, 2025 | 18.00 | 18.05 | 17.46 | 17.40 | 17.40 | -5.95% | 1,780,214 |
| Nov 6, 2025 | 17.60 | 18.50 | 17.10 | 18.50 | 18.50 | 3.35% | 10,739,580 |
| Nov 5, 2025 | 17.90 | 17.90 | 17.15 | 17.90 | 17.90 | - | 6,342,205 |
| Nov 4, 2025 | 17.90 | 17.90 | 17.12 | 17.90 | 17.64 | 0.56% | 15,488,900 |
| Nov 3, 2025 | 17.80 | 17.80 | 17.30 | 17.80 | 17.54 | -0.56% | 2,945,819 |
| Oct 31, 2025 | 18.00 | 18.00 | 17.10 | 17.90 | 17.64 | 0.56% | 495,345 |
| Oct 30, 2025 | 16.90 | 17.80 | 16.90 | 17.80 | 17.54 | 1.71% | 7,564,722 |
| Oct 29, 2025 | 17.21 | 17.59 | 17.06 | 17.50 | 17.25 | 2.34% | 9,680,583 |
| Oct 28, 2025 | 17.50 | 17.50 | 17.04 | 17.10 | 16.85 | -4.47% | 1,784,896 |
| Oct 27, 2025 | 17.90 | 17.90 | 17.01 | 17.90 | 17.64 | 4.07% | 48,943,520 |
| Oct 24, 2025 | 17.20 | 17.20 | 16.74 | 17.20 | 16.95 | -3.96% | 3,774,125 |
| Oct 23, 2025 | 17.91 | 17.91 | 16.92 | 17.91 | 17.65 | 4.13% | 2,232,503 |
| Oct 22, 2025 | 17.20 | 17.23 | 16.89 | 17.20 | 16.95 | -1.15% | 4,371,043 |
| Oct 21, 2025 | 17.40 | 17.40 | 14.72 | 17.40 | 17.15 | -1.14% | 683,129 |
| Oct 20, 2025 | 17.60 | 17.60 | 16.81 | 17.60 | 17.35 | 1.21% | 1,203,784 |
| Oct 17, 2025 | 16.40 | 17.39 | 16.29 | 17.39 | 17.14 | 8.69% | 23,915,190 |
| Oct 16, 2025 | 15.90 | 16.00 | 15.40 | 16.00 | 15.77 | -6.43% | 2,993,629 |
| Oct 15, 2025 | 17.10 | 17.10 | 15.78 | 17.10 | 16.85 | 4.27% | 1,420,425 |
| Oct 14, 2025 | 16.40 | 16.40 | 15.74 | 16.40 | 16.16 | 1.86% | 1,653,966 |
| Oct 13, 2025 | 16.10 | 16.10 | 15.70 | 16.10 | 15.87 | 0.63% | 4,119,250 |
| Oct 10, 2025 | 16.00 | 16.23 | 15.77 | 16.00 | 15.77 | -3.03% | 723,189 |
| Oct 9, 2025 | 16.50 | 16.50 | 16.00 | 16.50 | 16.26 | -1.20% | 3,556,923 |
| Oct 8, 2025 | 16.70 | 16.70 | 16.06 | 16.70 | 16.46 | -1.82% | 4,110,177 |
| Oct 7, 2025 | 17.01 | 17.01 | 16.05 | 17.01 | 16.76 | 1.86% | 1,051,724 |
| Oct 6, 2025 | 16.70 | 16.70 | 16.08 | 16.70 | 16.46 | 1.21% | 2,442,325 |
| Oct 3, 2025 | 16.42 | 16.59 | 16.37 | 16.50 | 16.26 | 3.00% | 623,778 |
| Oct 2, 2025 | 16.02 | 16.60 | 16.02 | 16.02 | 15.79 | -4.07% | 1,772,719 |
| Oct 1, 2025 | 16.70 | 16.70 | 16.05 | 16.70 | 16.46 | - | 683,936 |
| Sep 30, 2025 | 16.70 | 16.70 | 16.20 | 16.70 | 16.46 | 1.15% | 1,018,001 |
| Sep 29, 2025 | 15.80 | 16.51 | 15.80 | 16.51 | 16.27 | -3.28% | 2,344,839 |