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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.21	13.06	13.06	13.21	12.89	9,698
July 03, 2025	13.09	13.27	13.27	13.27	13.09	2,687
July 02, 2025	13.05	13.04	13.04	13.11	12.96	1,687
July 01, 2025	13.05	12.86	12.86	13.05	12.81	1,552
June 30, 2025	13.03	13.06	13.06	13.08	12.87	59,856
June 27, 2025	12.8	13.02	13.02	13.02	12.8	811
June 26, 2025	12.84	12.76	12.76	12.84	12.76	1,568
June 25, 2025	12.87	12.72	12.72	12.87	12.72	9,093
June 24, 2025	13.13	13.09	13.09	13.18	13.02	3,446
June 23, 2025	12.84	12.8	12.8	12.88	12.65	2,806
June 20, 2025	12.95	12.91	12.91	13.05	12.88	3,576
June 19, 2025	12.99	12.5	12.5	13	12.5	971
June 18, 2025	13.01	13.08	13.08	13.09	13	579
June 17, 2025	13.13	13.05	13.05	13.13	12.89	5,600
June 16, 2025	13.13	13.22	13.22	13.28	13.13	15,822
June 13, 2025	12.97	12.97	12.97	13	12.88	10,160
June 12, 2025	13.2	13.22	13.22	13.22	13.03	41
June 11, 2025	13.27	13.27	13.27	13.3	13.22	5,520
June 10, 2025	13.2	13.19	13.19	13.25	13.19	3,210
June 09, 2025	13.22	13.27	13.27	13.28	13.2	770
June 06, 2025	13.21	13.24	13.24	13.26	13.21	10,509
June 05, 2025	13.09	13.2	13.2	13.2	12.98	8,085
June 04, 2025	13.2	13.35	13.35	13.35	12.99	8,027
June 03, 2025	13.1	13.18	13.18	13.18	13.05	14,513
June 02, 2025	13.22	13.23	13.23	13.27	13.12	3,111
May 30, 2025	13.26	13.23	13.23	13.27	13.19	6,787
May 29, 2025	13.35	13.26	13.26	13.35	13.26	4,389
May 28, 2025	13.57	13.26	13.26	13.62	13.26	18,167
May 27, 2025	13.52	13.56	13.56	13.56	13.48	1,779
May 26, 2025	13.5	13.5	13.5	13.52	13.44	1,106
May 23, 2025	13.68	13.29	13.29	13.78	13.04	15,278
May 22, 2025	13.65	13.68	13.68	13.7	13.52	4,576
May 21, 2025	13.86	13.7	13.7	13.86	13.7	3,412
May 20, 2025	13.57	13.76	13.76	13.78	13.57	25,105
May 19, 2025	13.43	13.46	13.46	13.52	13.36	5,093
May 16, 2025	13.35	13.4	13.4	13.41	13.34	3,577
May 15, 2025	13.39	13.37	13.37	13.39	13.31	3,426
May 14, 2025	13.32	13.42	13.42	13.42	13.16	782
May 13, 2025	13.04	13.24	13.24	13.24	13.04	2,412
May 12, 2025	13.03	13.05	13.05	13.05	12.93	14,664
May 09, 2025	12.82	12.81	12.81	12.82	12.8	1,517
May 08, 2025	12.6	12.8	12.8	12.8	12.6	22,664
May 07, 2025	12.49	12.58	12.58	12.58	12.41	3,685
May 06, 2025	12.28	12.52	12.52	12.52	12.28	85,844
May 05, 2025	12.28	12.46	12.46	12.46	12.28	5,379
May 02, 2025	12.26	12.23	12.23	12.26	12.07	6,023
April 30, 2025	12.26	12.06	12.06	12.26	11.8	6,445
April 29, 2025	12.74	12.35	12.35	12.74	12.26	23,385
April 28, 2025	12.58	12.61	12.61	12.67	12.56	38,108
April 25, 2025	12.45	12.45	12.45	12.49	12.32	12,620
April 24, 2025	12.24	12.26	12.26	12.26	12.18	7,347
April 23, 2025	12.18	12.36	12.36	12.39	12.18	153,495
April 22, 2025	11.78	11.92	11.92	11.92	11.78	6,635

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