Singapore markets open in 3 hours 25 minutes

Banco Bilbao Vizcaya Argentaria SA (BOY.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.81-0.24 (-2.37%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.819.819.819.819.81-
02 May 202410.0510.0510.0510.0510.05-
30 Apr 202410.9110.9110.9110.9110.91-
29 Apr 202410.9410.9410.9410.9410.94-
26 Apr 202410.6010.6010.6010.6010.60-
25 Apr 202410.5110.5110.5110.5110.51-
24 Apr 202410.6510.6510.6510.6510.65-
23 Apr 202410.4110.4110.4110.4110.41-
22 Apr 202410.2210.2210.2210.2210.22-
19 Apr 202410.2210.2210.2210.2210.22-
18 Apr 202410.2710.2710.2710.2710.27-
17 Apr 20249.859.859.859.859.85-
16 Apr 202410.0210.0210.0210.0210.02-
15 Apr 20249.9310.119.9310.1110.11268
12 Apr 20249.819.819.819.819.81-
11 Apr 202410.3510.3510.3510.3510.35-
10 Apr 202410.3910.3910.3910.3910.39-
09 Apr 202410.6410.6410.6410.6410.64-
08 Apr 202410.6010.6010.6010.6010.60-
08 Apr 20240.39 Dividend
05 Apr 202411.0911.0911.0911.0910.70-
04 Apr 202411.0211.0211.0211.0210.64-
03 Apr 202410.9610.9610.9610.9610.57-
02 Apr 202411.1511.1511.1511.1510.7628
28 Mar 202410.9510.9510.9510.9510.56-
27 Mar 202410.8810.8810.8810.8810.49-
26 Mar 202410.7810.7810.7810.7810.40-
25 Mar 202410.8510.8510.8510.8510.46-
22 Mar 202410.7710.7710.7710.7710.40-
21 Mar 202410.5510.5510.5510.5510.18-
20 Mar 202410.5310.5310.5310.5310.16-
19 Mar 202410.3810.3810.3810.3810.01-
18 Mar 202410.5110.5110.5110.5110.14-
15 Mar 202410.1410.1410.1410.149.78-
14 Mar 202410.2610.2610.2610.269.90-
13 Mar 202410.2310.2310.2310.239.87-
12 Mar 20249.959.959.959.959.60-
11 Mar 20249.899.899.899.899.54-
08 Mar 20249.839.839.839.839.48-
07 Mar 20249.629.629.629.629.28-
06 Mar 20249.439.439.439.439.09-
05 Mar 20249.359.359.359.359.02-
04 Mar 20249.319.319.319.318.98-
01 Mar 20249.179.179.179.178.84-
29 Feb 20249.259.259.259.258.93-
28 Feb 20249.309.309.309.308.97-
27 Feb 20249.409.409.409.409.07-
26 Feb 20249.429.429.429.429.092
23 Feb 20249.239.239.239.238.90-
22 Feb 20249.309.309.309.308.97-
21 Feb 20249.119.119.119.118.79-
20 Feb 20248.988.988.988.988.67-
19 Feb 20248.988.988.988.988.67-
16 Feb 20249.059.059.059.058.73-
15 Feb 20249.209.209.209.208.87-
14 Feb 20249.259.259.259.258.93-
13 Feb 20249.279.279.279.278.95-
12 Feb 20249.119.279.119.278.94220
09 Feb 20249.109.109.109.108.78-
08 Feb 20249.009.009.009.008.69-
07 Feb 20249.049.049.049.048.73-
06 Feb 20248.998.998.998.998.68-
05 Feb 20249.029.029.029.028.70-
02 Feb 20248.778.778.778.778.46-
01 Feb 20248.538.538.538.538.23-
31 Jan 20248.568.568.568.568.26-
30 Jan 20248.128.128.128.127.84-
29 Jan 20248.118.118.118.117.82-
26 Jan 20248.068.068.068.067.78-
25 Jan 20248.228.228.228.227.93-
24 Jan 20248.188.188.188.187.90-
23 Jan 20248.188.188.188.187.89-
22 Jan 20248.078.078.078.077.79-
19 Jan 20248.108.108.108.107.82-
18 Jan 20248.098.098.098.097.81-
17 Jan 20247.977.977.977.977.69-
16 Jan 20248.138.138.138.137.84-
15 Jan 20248.298.298.298.298.00-
12 Jan 20248.298.298.298.298.00-
11 Jan 20248.448.448.448.448.15-
10 Jan 20248.358.358.358.358.05-
09 Jan 20248.578.578.578.578.27-
08 Jan 20248.538.538.538.538.23-
05 Jan 20248.388.388.388.388.09-
04 Jan 20248.308.308.308.308.01-
03 Jan 20248.428.428.428.428.12-
02 Jan 20248.118.118.118.117.83-
29 Dec 20238.218.218.218.217.92-
28 Dec 20238.258.258.258.257.96-
27 Dec 20238.278.278.278.277.98200
22 Dec 20238.168.168.168.167.87-
21 Dec 20238.138.138.138.137.84-
20 Dec 20238.308.308.308.308.00-
19 Dec 20238.238.238.238.237.94-
18 Dec 20238.238.238.238.237.94-
15 Dec 20238.348.348.348.348.04-
14 Dec 20238.538.538.538.538.23-
13 Dec 20238.338.338.338.338.04-
12 Dec 20238.458.458.458.458.15-
11 Dec 20238.488.488.488.488.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...