Banco Bilbao Vizcaya Argentaria, S.A. - BVA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.16	17.07	17.07	17.07	16.13	457,676
September 25, 2025	16.36	16.4	16.4	16.4	16.05	611,236
September 24, 2025	16.17	17.28	17.28	17.28	15.95	1.04M
September 23, 2025	16.12	16.6	16.6	16.6	15.8	265,444
September 22, 2025	16.33	16	16	16.5	15.86	6.49M
September 19, 2025	16.3	15.5	15.5	16.53	15.5	6.04M
September 18, 2025	16.19	16.2	16.2	16.5	15.9	568,547
September 17, 2025	16.25	16.9	16.9	16.9	15.98	1.66M
September 16, 2025	16.31	16.6	16.6	16.6	16.07	2.67M
September 15, 2025	16.3	16.7	16.7	16.7	16.18	2.51M
September 12, 2025	16.19	16.2	16.2	16.26	16.05	655,500
September 11, 2025	16.16	16.6	16.6	16.6	16.04	1.18M
September 10, 2025	15.96	16.2	16.2	16.25	15.9	2.56M
September 09, 2025	15.84	15.85	15.85	15.96	15.62	239,808
September 08, 2025	15.66	15.75	15.75	15.82	15.6	391,072
September 05, 2025	15.91	15.55	15.55	16.03	15.55	568,451
September 04, 2025	15.55	15.75	15.75	15.82	15.4	765,915
September 03, 2025	15.47	15.35	15.35	15.51	15.29	264,259
September 02, 2025	15.64	15.45	15.45	15.67	15.29	542,814
September 01, 2025	15.55	15.55	15.55	15.67	15.47	383,353
August 29, 2025	15.55	15.45	15.45	15.8	15.38	446,134
August 28, 2025	15.54	15.55	15.55	15.63	15.41	5.04M
August 27, 2025	15.84	15.55	15.55	15.93	15.48	187,346
August 26, 2025	15.96	16	16	16.06	15.84	464,498
August 22, 2025	16.38	16.43	16.43	16.54	16.33	8.91M
August 21, 2025	16.25	16.36	16.36	16.43	16.16	1.11M
August 20, 2025	16.27	16.24	16.24	16.39	16.21	2.17M
August 19, 2025	16.34	16.42	16.42	16.45	16.28	629,175
August 18, 2025	16.37	16.33	16.33	16.45	16.2	439,966
August 15, 2025	16.63	16.51	16.51	16.75	16.45	13.53M
August 14, 2025	16.01	16.35	16.35	16.39	16.01	461,230
August 13, 2025	15.79	16	16	16.05	15.77	3.08M
August 12, 2025	16.05	15.86	15.86	16.16	15.76	1.33M
August 11, 2025	15.98	16.05	16.05	16.27	15.77	944,944
August 08, 2025	15.5	15.97	15.97	16.02	15.21	3.27M
August 07, 2025	15.46	15.45	15.45	15.56	15.38	1.44M
August 06, 2025	14.99	15.21	15.21	15.26	14.85	895,092
August 05, 2025	14.83	14.94	14.94	14.97	14.6	2.78M
August 04, 2025	14.46	14.78	14.78	14.84	14.35	3.61M
August 01, 2025	14.59	14.33	14.33	14.64	14.23	2.81M
July 31, 2025	14	14.57	14.57	14.8	13.91	2.18M
July 30, 2025	13.48	13.53	13.53	13.62	13.3	1.56M
July 29, 2025	13.21	13.45	13.45	13.5	13.21	477,335
July 28, 2025	13.27	13.17	13.17	13.38	13.11	2.63M
July 25, 2025	12.98	13.03	13.03	13.07	12.74	4.67M
July 24, 2025	13.02	13.05	13.05	13.09	12.52	8.53M
July 23, 2025	12.8	12.79	12.79	12.91	12.71	3.62M
July 22, 2025	12.64	12.57	12.57	12.73	12.39	1.57M
July 21, 2025	12.7	12.67	12.67	12.76	12.55	449,446
July 18, 2025	12.86	12.77	12.77	12.86	12.72	848,300
July 17, 2025	12.79	12.76	12.76	13.05	12.56	5.71M
July 16, 2025	12.7	12.68	12.68	12.84	12.65	6.7M
July 15, 2025	13.04	12.76	12.76	13.09	12.72	3.68M
July 14, 2025	12.82	13.04	13.04	13.04	12.73	1.42M
July 11, 2025	13.24	12.7	12.7	13.29	12.7	4.09M
July 10, 2025	13.61	13.1	13.1	13.68	13.1	5.28M
July 09, 2025	13.45	13.3	13.3	13.67	13.3	753,724
July 08, 2025	13.24	13.1	13.1	13.48	13.1	773,070
July 07, 2025	12.89	12.8	12.8	13.15	12.8	1.2M
July 04, 2025	13.17	12.6	12.6	13.42	12.6	3.3M

Banco Bilbao Vizcaya Argentaria, S.A. (BVA.L) LSE