Banco Bilbao Vizcaya Argentaria, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	57.960	57.960	57.960	57.960	52.024	1
2024-08-21	56.820	56.820	56.820	56.820	51.001	0
2024-08-20	57.000	57.180	56.820	56.820	51.001	540
2024-08-19	55.620	55.620	55.620	55.620	49.924	0
2024-08-16	55.620	55.620	55.620	55.620	49.924	9
2024-08-15	55.080	55.080	55.000	55.000	49.367	4
2024-08-14	54.150	54.150	54.150	54.150	48.605	30
2024-08-13	53.550	54.150	53.550	53.900	48.380	47
2024-08-12	53.750	54.000	53.750	54.000	48.470	19
2024-08-09	53.800	53.800	53.750	53.750	48.246	25
2024-08-08	54.350	54.350	54.350	54.350	48.784	1
2024-08-07	54.800	54.900	53.900	53.900	48.380	51
2024-08-06	53.200	54.100	53.200	54.100	48.560	128
2024-08-05	55.000	55.200	54.300	55.020	49.385	73
2024-08-02	56.100	56.100	55.800	55.800	50.086	13
2024-08-01	59.700	59.700	59.700	59.700	53.586	1
2024-07-31	60.140	60.140	59.500	59.700	53.586	49
2024-07-30	61.800	62.040	61.740	61.920	55.579	59
2024-07-29	60.960	60.960	60.960	60.960	54.717	2
2024-07-26	61.560	62.100	61.560	62.100	55.740	1,086
2024-07-25	61.800	61.800	61.800	61.800	55.471	0
2024-07-24	61.860	61.860	61.800	61.800	55.471	1,008
2024-07-23	61.440	62.460	61.440	62.460	56.064	2
2024-07-22	61.080	61.680	61.000	61.000	54.753	1,007
2024-07-19	60.660	60.660	60.660	60.660	54.448	2
2024-07-18	60.000	60.360	60.000	60.210	54.044	60
2024-07-17	58.270	58.500	58.270	58.500	52.509	3
2024-07-16	56.520	56.520	56.520	56.520	50.732	15
2024-07-15	58.080	58.080	57.840	57.840	51.917	11
2024-07-12	56.220	56.220	56.220	56.220	50.463	0
2024-07-11	56.220	56.220	56.220	56.220	50.463	0
2024-07-10	56.220	56.220	56.220	56.220	50.463	1
2024-07-09	56.700	56.700	56.700	56.700	50.893	0
2024-07-08	56.700	56.700	56.700	56.700	50.893	10
2024-07-05	57.120	57.120	57.120	57.120	51.270	1
2024-07-04	57.540	57.540	57.540	57.540	51.647	0
2024-07-03	57.540	57.540	57.540	57.540	51.647	1,000
2024-07-02	57.840	57.840	57.720	57.720	51.809	1,001
2024-07-01	56.940	56.940	56.940	56.940	51.109	3
2024-06-28	54.480	54.480	54.480	54.480	48.901	0
2024-06-27	54.750	54.850	54.480	54.480	48.901	3
2024-06-26	54.050	54.050	54.050	54.050	48.515	1
2024-06-25	53.400	53.400	53.400	53.400	47.931	22
2024-06-24	52.500	52.500	52.500	52.500	47.124	0
2024-06-21	52.500	52.500	52.500	52.500	47.124	0
2024-06-20	52.500	52.500	52.500	52.500	47.124	0
2024-06-19	52.500	52.500	52.500	52.500	47.124	0
2024-06-18	52.500	52.500	52.500	52.500	47.124	0
2024-06-17	52.500	52.500	52.500	52.500	47.124	1
2024-06-14	51.250	51.250	51.200	51.200	45.957	7
2024-06-13	53.150	53.150	52.730	52.950	47.527	23
2024-06-12	54.900	54.900	54.900	54.900	49.278	1
2024-06-11	55.260	55.260	55.260	55.260	49.601	9
2024-06-10	55.560	55.560	55.560	55.560	49.870	0
2024-06-07	55.560	55.560	55.560	55.560	49.870	0
2024-06-06	56.040	56.040	55.560	55.560	49.870	12
2024-06-05	55.300	55.300	55.300	55.300	49.637	10
2024-06-04	55.800	55.800	54.120	54.420	48.847	10
2024-06-03	55.680	55.680	55.680	55.680	49.978	3
2024-05-31	56.460	56.880	56.400	56.640	50.840	22

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.7635 EUR
2026-04-08	2.8387 EUR
2025-11-05	1.6110 EUR
2025-04-08	2.1045 EUR
2024-10-08	1.4587 EUR
2024-04-08	1.7330 EUR
2023-10-06	0.6792 EUR
2023-04-03	1.7133 EUR
2022-10-07	0.6221 EUR
2022-04-06	1.2382 EUR
2021-10-08	0.5182 EUR
2021-04-27	0.3741 EUR
2020-04-07	0.9829 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.