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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	17.2	17.61	17.61	17.61	17.15	5,154
November 03, 2025	17.56	17.39	17.39	17.7	17.37	7,229
October 31, 2025	17.5	17.42	17.42	17.5	17.39	17,147
October 30, 2025	17.37	17.26	17.26	17.38	17.07	22,501
October 29, 2025	17.23	17.58	17.58	17.58	17.23	3,862
October 28, 2025	17.14	17.19	17.19	17.21	17.11	1,571
October 27, 2025	17.13	17.19	17.19	17.19	17.02	25,912
October 24, 2025	16.88	16.88	16.88	16.9	16.79	688
October 23, 2025	17	16.96	16.96	17.08	16.96	1,141
October 22, 2025	17.05	16.99	16.99	17.16	16.99	2,339
October 21, 2025	17.22	17.04	17.04	17.23	17.01	3,945
October 20, 2025	16.82	17.29	17.29	17.31	16.82	11,011
October 17, 2025	16.89	16.63	16.63	16.92	16.5	26,348
October 16, 2025	15.77	15.72	15.72	15.77	15.42	3,705
October 15, 2025	16.1	15.84	15.84	16.1	15.84	21,195
October 14, 2025	15.86	15.98	15.98	16	15.83	825
October 13, 2025	15.85	15.86	15.86	15.86	15.74	875
October 10, 2025	16.18	15.85	15.85	16.18	15.77	6,588
October 09, 2025	16.26	16.09	16.09	16.26	16.08	3,994
October 08, 2025	16.18	16.33	16.33	16.4	16.1	23,561
October 07, 2025	16.21	16.05	16.05	16.21	16.05	3,858
October 06, 2025	16.31	16.18	16.18	16.35	16.14	8,847
October 03, 2025	16.43	16.41	16.41	16.5	16.39	2,130
October 02, 2025	16.41	16.34	16.34	16.55	16.27	14,520
October 01, 2025	16.27	16.38	16.38	16.43	16.13	1,840
September 30, 2025	16.36	16.33	16.33	16.39	16.33	6,651
September 29, 2025	16.4	16.22	16.22	16.4	16.22	8,474
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

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