U.S. Markets closed

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


LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
7.39-0.14 (-1.79%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017745.20751.45736.25739.00739.001,683,603
Jul 20, 2017750.80758.40748.90752.50752.501,593,127
Jul 19, 2017745.55751.15737.50740.50740.503,258,352
Jul 18, 2017762.00765.50746.09749.50749.502,274,938
Jul 17, 2017766.65774.74757.60769.00769.001,281,233
Jul 14, 2017787.00787.00763.40768.00768.004,041,999
Jul 13, 2017756.50767.80756.47766.00766.001,228,757
Jul 12, 2017752.90756.30749.53754.50754.502,047,638
Jul 11, 2017773.00773.00750.90754.50754.501,434,865
Jul 10, 2017756.79758.20746.70755.50755.50980,869
Jul 07, 2017750.63753.10510.00751.50751.502,269,071
Jul 06, 2017747.80753.30739.40749.50749.507,223,526
Jul 05, 2017752.00756.35745.50755.50755.501,647,395
Jul 04, 2017744.20752.70744.10743.50743.504,891,083
Jul 03, 2017738.80751.01734.10743.50743.50864,161
Jun 30, 2017745.40747.30726.16731.00731.001,280,130
Jun 29, 2017757.20760.95739.93741.50741.503,988,940
Jun 28, 2017732.20749.50729.75744.50744.501,487,050
Jun 27, 2017731.00740.70730.08740.40740.401,161,525
Jun 26, 2017709.00738.60709.00732.04732.041,756,100
Jun 23, 2017732.50733.29709.05727.00727.002,121,661
Jun 22, 2017712.00732.78712.00730.00730.003,418,933
Jun 21, 2017725.00734.19721.51730.00730.005,388,611
Jun 20, 2017745.53746.70732.90735.00735.001,365,360
Jun 19, 2017739.90745.67739.89737.00737.00643,090
Jun 16, 2017727.50737.60722.80732.00732.002,777,536
Jun 15, 2017730.00731.50718.00725.00725.007,077,108
Jun 14, 2017762.00762.00729.70740.50740.501,831,326
Jun 13, 2017737.58747.80734.90752.50752.50836,620
Jun 12, 2017742.29742.60732.55747.75747.751,594,150
Jun 09, 2017748.90757.70733.70753.00753.001,653,141
Jun 08, 2017743.33748.05732.90751.50751.505,446,478
Jun 07, 2017721.90741.22721.90743.75743.7510,103,134
Jun 06, 2017721.00722.70715.20718.50718.501,911,847
Jun 05, 2017741.00741.00718.50723.00723.00912,736
Jun 02, 2017732.50735.61721.50731.00731.001,395,355
Jun 01, 2017725.20733.20716.09715.50715.5010,347,221
May 31, 2017736.20743.30724.91738.00738.005,268,579
May 30, 2017743.50749.70730.60737.00737.006,548,201
May 26, 2017741.10745.00729.78743.50743.501,435,187
May 25, 2017755.50758.70746.40753.50753.50647,129
May 24, 2017746.24753.80741.42748.50748.505,389,554
May 23, 2017740.70764.70733.10748.50748.503,075,021
May 22, 2017741.13741.13730.50730.00730.002,566,562
May 19, 2017730.50741.70728.20735.00735.002,679,007
May 18, 2017724.90741.91713.80724.00724.004,538,696
May 17, 2017739.35743.90725.30727.00727.002,343,870
May 16, 2017743.60748.90738.54742.50742.503,502,996
May 15, 2017744.90745.90738.59744.50744.501,971,627
May 12, 2017737.90743.50732.90739.00739.007,231,202
May 11, 2017757.10757.40738.50745.50745.501,823,688
May 10, 2017758.90760.00747.10754.50754.503,725,415
May 09, 2017779.60781.40760.39766.00766.002,071,301
May 08, 2017779.48782.40767.70774.00774.001,732,081
May 05, 2017763.20782.60761.38770.50770.503,615,651
May 04, 2017755.90766.60754.67755.50755.503,609,023
May 03, 2017742.63751.70742.50746.50746.501,305,511
May 02, 2017738.95747.25738.90744.50744.503,820,340
Apr 28, 2017736.20751.40734.08735.00735.008,339,799
Apr 27, 2017756.70757.97736.30743.50743.504,424,682
Apr 26, 2017768.15770.86753.60757.50757.5013,883,761
Apr 25, 2017767.10768.95753.00764.00764.004,321,248
Apr 24, 2017754.20761.51740.00760.00760.005,609,819
Apr 21, 2017705.90714.10697.40705.50705.501,876,011
Apr 20, 2017700.90707.30691.16701.50701.501,733,361
Apr 19, 2017683.70696.50681.17691.00691.0071,403,061
Apr 18, 2017683.00685.77674.90676.50676.501,088,423
Apr 13, 2017691.72693.88680.45683.00683.001,031,126
Apr 12, 2017707.45709.60692.15694.00694.002,255,171
Apr 11, 2017698.90707.70697.50699.00699.003,263,901
Apr 10, 2017707.60710.70702.00709.50709.501,012,248
Apr 07, 2017710.00713.10704.28709.50709.501,063,308
Apr 06, 2017696.10714.30694.33705.50705.502,058,664
Apr 05, 2017701.15711.95700.30710.50710.504,266,066
Apr 04, 2017691.74699.80685.10694.00694.004,911,048
Apr 03, 2017712.72712.72693.90694.00694.002,044,518
Mar 31, 2017715.00727.15713.00718.50718.508,059,600
Mar 30, 2017722.38722.38712.15717.50717.503,715,688
Mar 29, 2017725.10728.08713.90716.50716.503,013,464
Mar 28, 2017721.40728.20719.40721.00721.0026,684,799
Mar 27, 2017712.80719.34710.07716.50716.506,294,387
Mar 24, 2017717.20720.70714.50713.50713.5026,089,554
Mar 23, 2017714.60722.55711.20716.50716.504,616,066
Mar 22, 2017704.30722.60699.20716.50716.505,757,286
Mar 21, 2017717.90723.20710.80715.50715.501,772,608
Mar 20, 2017706.20713.30703.44704.50704.50755,077
Mar 17, 2017708.60715.50703.21708.50708.501,321,697
Mar 16, 2017696.63709.40693.25705.50705.5011,832,953
Mar 15, 2017682.20691.50682.20688.00688.003,493,913
Mar 14, 2017685.47689.60677.50680.00680.002,378,175
Mar 13, 2017687.30692.17684.05690.00690.00534,656
Mar 10, 2017692.80700.60681.59689.00689.006,861,192
Mar 09, 2017666.00689.76665.90680.00680.008,221,969
Mar 08, 2017662.35668.30656.60667.50667.502,527,415
Mar 07, 2017656.40659.27653.09659.00659.009,911,186
Mar 06, 2017653.85665.00653.85662.50662.501,570,959
Mar 03, 2017640.50658.80637.70653.00653.007,023,365
Mar 02, 2017639.00644.75632.22645.00645.002,480,726
Mar 01, 2017621.91637.00621.91630.50630.501,620,655
Feb 28, 2017613.90619.60611.80615.00615.001,841,532
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...