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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	11.94	11.89	11.89	12.02	11.8	12,299
April 16, 2025	11.68	11.95	11.95	11.95	11.68	8,357
April 15, 2025	11.76	11.93	11.93	11.93	11.72	1,671
April 14, 2025	11.61	11.66	11.66	11.66	11.5	3,604
April 11, 2025	11.46	11.32	11.32	11.46	11.06	5,427
April 10, 2025	12	11.45	11.45	12	11.44	4,784
April 09, 2025	10.56	10.68	10.68	10.75	10.44	14,031
April 08, 2025	10.64	10.82	10.82	11.04	10.41	10,474
April 07, 2025	10.17	11	10.67	11	10.01	80,292
April 04, 2025	12	11.23	11.23	12.11	11.14	22,146
April 03, 2025	12.6	12.54	12.54	12.7	12.48	1,764
April 02, 2025	12.7	12.73	12.73	12.73	12.6	7,926
April 01, 2025	12.68	12.76	12.76	12.83	12.6	3,341
March 31, 2025	12.56	12.55	12.55	12.62	12.34	31,614
March 28, 2025	12.99	12.72	12.72	12.99	12.7	3,869
March 27, 2025	12.99	13.15	13.15	13.22	12.94	2,626
March 26, 2025	13.45	13.33	13.33	13.52	13.28	10,579
March 25, 2025	13.16	13.44	13.44	13.44	13.16	1,775
March 24, 2025	13.25	13.13	13.13	13.29	13.12	3,113
March 21, 2025	13.02	13.09	13.09	13.11	13.02	1,828
March 20, 2025	13.46	13.07	13.07	13.46	13	32,973
March 19, 2025	13.23	13.46	13.46	13.46	13.23	20,741
March 18, 2025	13.31	13.58	13.58	13.58	13.31	3,609
March 17, 2025	13.11	13.29	13.29	13.33	13.1	13,274
March 14, 2025	12.72	13.19	13.19	13.19	12.72	36,950
March 13, 2025	12.75	12.77	12.77	12.88	12.75	6,469
March 12, 2025	12.68	12.89	12.89	12.98	12.68	10,378
March 11, 2025	12.72	12.52	12.52	12.89	12.46	8,111
March 10, 2025	13.07	12.75	12.75	13.07	12.72	40,100
March 07, 2025	13.14	13.17	13.17	13.17	13.05	3,198
March 06, 2025	13	13.14	13.14	13.18	12.91	9,779
March 05, 2025	12.74	12.84	12.84	12.91	12.68	12,255
March 04, 2025	12.61	12.25	12.25	12.61	12.15	22,260
March 03, 2025	12.84	12.94	12.94	13.06	12.74	21,949
February 28, 2025	12.8	12.82	12.82	12.82	12.68	47,281
February 27, 2025	12.84	12.84	12.84	12.95	12.77	12,738
February 26, 2025	12.68	12.94	12.94	12.94	12.68	1,348
February 25, 2025	12.43	12.58	12.58	12.75	12.43	2,989
February 24, 2025	12.36	12.43	12.43	12.43	12.34	294
February 21, 2025	12.16	12.32	12.32	12.32	12.16	9,002
February 20, 2025	12.15	12.19	12.19	12.27	12.15	5,465
February 19, 2025	12.47	12.13	12.13	12.49	12.11	9,033
February 18, 2025	12.26	12.44	12.44	12.45	12.25	7,715
February 17, 2025	12.1	12.14	12.14	12.22	12.1	1,650
February 14, 2025	11.91	12.05	12.05	12.06	11.91	1,557
February 13, 2025	11.95	11.94	11.94	11.98	11.86	21,726
February 12, 2025	11.86	11.95	11.95	11.97	11.78	2,173
February 11, 2025	11.49	11.71	11.71	11.71	11.49	2,618
February 10, 2025	11.65	11.52	11.52	11.65	11.49	5,180
February 07, 2025	11.57	11.64	11.64	11.67	11.55	10,779
February 06, 2025	11.2	11.64	11.64	11.67	11.2	19,176
February 05, 2025	11.04	11.2	11.2	11.2	11	4,908
February 04, 2025	10.87	11	11	11.01	10.87	1,744
February 03, 2025	10.68	10.75	10.75	10.75	10.5	11,787
January 31, 2025	11.25	11.05	11.05	11.25	11.05	352
January 30, 2025	11.33	11.22	11.22	11.42	11.1	16,514
January 29, 2025	11	11.08	11.08	11.08	11	5,882
January 28, 2025	10.8	10.95	10.95	10.98	10.8	14,137
January 27, 2025	10.66	10.81	10.81	10.85	10.64	7,543
January 24, 2025	10.7	10.73	10.73	10.73	10.67	1,492

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