Banco Bilbao Vizcaya Argentaria, S.A. - BOY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.18	16.48	16.48	16.48	16.15	26,367
September 25, 2025	16.18	16.1	16.1	16.2	16.06	5,652
September 24, 2025	16.02	16.39	16.39	16.39	16.02	2,246
September 23, 2025	16.02	16.18	16.18	16.24	16.02	5,722
September 22, 2025	16.24	15.97	15.97	16.24	15.97	10,518
September 19, 2025	16.3	16.41	16.41	16.5	16.3	11,987
September 18, 2025	16.16	16.22	16.22	16.22	16.09	2,115
September 17, 2025	16.22	16.06	16.06	16.24	16	2,511
September 16, 2025	16.25	16.18	16.18	16.26	16.18	218
September 15, 2025	16.17	16.36	16.36	16.36	16.17	2,284
September 12, 2025	16.17	16.22	16.22	16.24	16.11	1,779
September 11, 2025	16.07	16.2	16.2	16.24	16.07	11,669
September 10, 2025	15.95	16.16	16.16	16.21	15.95	4,199
September 09, 2025	15.78	15.94	15.94	15.95	15.7	5,304
September 08, 2025	15.64	15.78	15.78	15.78	15.64	1,758
September 05, 2025	15.91	15.61	15.61	15.98	15.61	2,121
September 04, 2025	15.52	15.82	15.82	15.82	15.49	5,151
September 03, 2025	15.4	15.43	15.43	15.43	15.33	5,983
September 02, 2025	15.52	15.44	15.44	15.55	15.32	3,124
September 01, 2025	15.59	15.59	15.59	15.6	15.5	4,131
August 29, 2025	15.53	15.5	15.5	15.55	15.45	1,586
August 28, 2025	15.55	15.56	15.56	15.6	15.51	1,388
August 27, 2025	15.83	15.54	15.54	15.83	15.5	4,839
August 26, 2025	16.01	15.85	15.85	16.01	15.85	1,382
August 25, 2025	16.27	16.16	16.16	16.27	16.1	2,246
August 22, 2025	16.4	16.43	16.43	16.52	16.4	1,575
August 21, 2025	16.25	16.41	16.41	16.41	16.24	2,916
August 20, 2025	16.37	16.26	16.26	16.37	16.22	3,384
August 19, 2025	16.32	16.4	16.4	16.43	16.32	12,594
August 18, 2025	16.32	16.37	16.37	16.37	16.27	7,454
August 15, 2025	16.62	16.48	16.48	16.62	16.48	14,691
August 14, 2025	16.08	16.34	16.34	16.38	16.08	6,362
August 13, 2025	15.94	16.01	16.01	16.06	15.94	52,043
August 12, 2025	16.15	15.75	15.75	16.15	15.75	5,054
August 11, 2025	16.01	16.07	16.07	16.07	15.76	6,466
August 08, 2025	15.7	15.95	15.95	15.98	15.7	10,794
August 07, 2025	15.55	15.47	15.47	15.55	15.39	133,978
August 06, 2025	14.96	15.23	15.23	15.23	14.96	19,173
August 05, 2025	14.82	14.93	14.93	14.95	14.63	7,819
August 04, 2025	14.41	14.79	14.79	14.83	14.36	9,122
August 01, 2025	14.52	14.34	14.34	14.57	14.29	7,497
July 31, 2025	14.15	14.58	14.58	14.79	14.15	39,066
July 30, 2025	13.36	13.51	13.51	13.51	13.33	4,082
July 29, 2025	13.23	13.51	13.51	13.51	13.23	1,758
July 28, 2025	13.27	13.14	13.14	13.35	13.14	12,589
July 25, 2025	12.93	13.03	13.03	13.03	12.93	1,101
July 24, 2025	12.99	13.02	13.02	13.02	12.99	814
July 23, 2025	12.8	12.86	12.86	12.86	12.8	200
July 22, 2025	12.68	12.63	12.63	12.73	12.55	459
July 21, 2025	12.73	12.68	12.68	12.73	12.58	571
July 18, 2025	12.79	12.76	12.76	12.83	12.73	474
July 17, 2025	12.82	12.77	12.77	12.82	12.73	2,272
July 16, 2025	12.78	12.7	12.7	12.84	12.7	7,241
July 15, 2025	12.98	12.73	12.73	12.98	12.73	2,246
July 14, 2025	12.8	12.99	12.99	12.99	12.8	1,426
July 11, 2025	13.23	12.94	12.94	13.23	12.91	9,907
July 10, 2025	13.59	13.36	13.36	13.59	13.36	1,822
July 09, 2025	13.5	13.6	13.6	13.65	13.5	5,699
July 08, 2025	13.26	13.36	13.36	13.46	13.26	3,057
July 07, 2025	12.93	13.16	13.16	13.16	12.89	3,357

Banco Bilbao Vizcaya Argentaria, S.A. (BOY.DE) XETRA