Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bbva Ord (BVA) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 17.10 17.10 17.10 17.10 11,572
28th Oct 2025 (Tue) 17.50 17.50 17.50 17.10 1,784,729
27th Oct 2025 (Mon) 17.90 17.90 17.90 17.90 48,943,326
24th Oct 2025 (Fri) 17.20 17.20 17.20 17.20 3,773,985
23rd Oct 2025 (Thu) 17.91 17.91 17.91 17.91 2,232,311
22nd Oct 2025 (Wed) 17.20 17.20 17.20 17.20 4,370,879
21st Oct 2025 (Tue) 17.40 17.40 17.40 17.40 682,989
20th Oct 2025 (Mon) 17.60 17.60 17.60 17.60 1,203,532
17th Oct 2025 (Fri) 16.40 17.39 16.40 17.39 23,857,666
16th Oct 2025 (Thu) 15.90 16.00 15.90 16.00 2,992,939
15th Oct 2025 (Wed) 17.10 17.10 17.10 17.10 1,419,676
14th Oct 2025 (Tue) 16.40 16.40 16.40 16.40 1,653,155
13th Oct 2025 (Mon) 16.10 16.10 16.10 16.10 4,117,834
10th Oct 2025 (Fri) 16.00 16.00 16.00 16.00 722,388
9th Oct 2025 (Thu) 16.50 16.50 16.50 16.50 3,556,061
8th Oct 2025 (Wed) 16.70 16.70 16.15 16.70 4,109,275
7th Oct 2025 (Tue) 17.01 17.01 17.01 17.01 1,051,469
6th Oct 2025 (Mon) 16.70 16.70 16.70 16.70 2,440,999
3rd Oct 2025 (Fri) 16.02 16.50 16.02 16.50 622,772
2nd Oct 2025 (Thu) 16.02 16.02 16.02 16.02 1,771,786
1st Oct 2025 (Wed) 16.70 16.70 16.70 16.70 683,028
30th Sep 2025 (Tue) 16.70 16.70 16.70 16.70 1,017,146
29th Sep 2025 (Mon) 15.80 16.51 15.80 16.51 2,343,864
26th Sep 2025 (Fri) 17.07 17.07 17.07 17.07 623,878
25th Sep 2025 (Thu) 16.40 16.40 16.40 16.40 633,207
24th Sep 2025 (Wed) 17.28 17.28 17.28 17.28 1,038,514
23rd Sep 2025 (Tue) 16.60 16.60 16.60 16.60 453,559
22nd Sep 2025 (Mon) 15.50 16.00 15.50 16.00 6,493,440
19th Sep 2025 (Fri) 15.50 15.50 15.50 15.50 6,035,852
18th Sep 2025 (Thu) 16.90 16.90 16.20 16.20 870,805
17th Sep 2025 (Wed) 16.90 16.90 16.90 16.90 1,637,719
16th Sep 2025 (Tue) 16.60 16.60 16.60 16.60 2,847,277
15th Sep 2025 (Mon) 16.70 16.70 16.70 16.70 2,513,680
12th Sep 2025 (Fri) 16.60 16.60 16.20 16.20 658,524
11th Sep 2025 (Thu) 16.60 16.60 16.60 16.60 2,662,103
10th Sep 2025 (Wed) 15.85 16.20 15.85 16.20 2,629,457
9th Sep 2025 (Tue) 15.75 15.85 15.75 15.85 401,230
8th Sep 2025 (Mon) 15.55 15.75 15.55 15.75 389,995
5th Sep 2025 (Fri) 15.75 15.75 15.55 15.55 569,900
4th Sep 2025 (Thu) 15.35 15.75 15.35 15.75 765,508
3rd Sep 2025 (Wed) 15.45 15.45 15.35 15.35 266,797
2nd Sep 2025 (Tue) 15.55 15.55 15.45 15.45 541,980
1st Sep 2025 (Mon) 15.45 15.55 15.45 15.55 382,256
29th Aug 2025 (Fri) 15.55 15.55 15.45 15.45 5,098,910
FTSE 100 Latest
Value9,735.62
Change38.88