Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	55.920	55.920	55.320	55.320	49.655	2
2024-05-28	55.980	55.980	55.200	55.800	50.086	84
2024-05-27	55.860	55.860	55.860	55.860	50.139	0
2024-05-24	55.560	55.860	55.560	55.860	50.139	5
2024-05-23	55.560	56.460	55.560	56.460	50.678	4
2024-05-22	56.040	56.400	55.680	55.680	49.978	10
2024-05-21	55.650	55.650	55.150	55.300	49.637	7
2024-05-20	55.620	55.620	55.620	55.620	49.924	1
2024-05-17	55.440	55.860	55.440	55.860	50.139	1,074
2024-05-16	54.900	54.900	54.900	54.900	49.278	0
2024-05-15	54.900	54.900	54.900	54.900	49.278	0
2024-05-14	53.700	54.900	53.700	54.900	49.278	1,007
2024-05-13	52.470	52.470	52.470	52.470	47.097	2
2024-05-10	53.750	53.750	53.550	53.550	48.066	31
2024-05-09	56.460	56.460	52.550	52.550	47.168	249
2024-05-08	55.980	56.340	55.980	56.340	50.570	2
2024-05-07	55.200	55.500	55.200	55.500	49.816	2
2024-05-06	54.550	55.050	54.550	55.050	49.412	9
2024-05-03	53.650	53.750	53.300	53.750	48.246	179
2024-05-02	54.990	54.990	53.300	53.300	47.842	459
2024-04-30	57.420	57.420	56.280	56.280	50.516	9
2024-04-29	59.940	59.940	59.580	59.580	53.478	3
2024-04-26	59.340	59.340	59.340	59.340	53.263	7
2024-04-25	57.900	58.320	57.720	58.260	52.294	13
2024-04-24	57.360	58.020	57.360	57.660	51.755	68
2024-04-23	58.140	58.140	58.140	58.140	52.186	85
2024-04-22	57.420	57.420	57.420	57.420	51.540	1
2024-04-19	57.420	57.420	57.420	57.420	51.540	0
2024-04-18	57.000	57.420	57.000	57.420	51.540	2
2024-04-17	56.760	57.060	56.760	57.000	51.163	5
2024-04-16	55.200	55.740	55.000	55.000	49.367	32
2024-04-15	52.920	55.850	52.920	55.850	50.130	13
2024-04-12	55.020	55.020	54.000	54.000	48.470	79
2024-04-11	54.990	55.080	54.900	55.080	49.439	21
2024-04-10	56.900	56.900	56.820	56.820	51.001	6
2024-04-09	57.060	57.180	57.060	57.180	51.324	18
2024-04-08	58.540	58.920	57.840	58.920	52.886	36
2024-04-05	60.660	60.900	60.200	60.200	52.479	128
2024-04-04	60.120	62.220	60.120	62.220	54.240	3
2024-04-03	59.940	59.940	59.940	59.940	52.253	0
2024-04-02	59.940	59.940	59.940	59.940	52.253	50
2024-04-01	60.180	60.180	59.160	59.580	51.939	26
2024-03-28	59.880	59.880	59.580	59.700	52.044	4
2024-03-27	58.740	59.040	58.740	58.920	51.364	16
2024-03-26	58.680	58.680	58.260	58.560	51.050	75
2024-03-25	58.560	58.560	58.560	58.560	51.050	3
2024-03-22	58.080	58.080	58.080	58.080	50.631	0
2024-03-21	58.860	58.860	58.080	58.080	50.631	4
2024-03-20	57.180	57.180	57.180	57.180	49.847	10
2024-03-19	57.600	57.600	57.480	57.480	50.108	36
2024-03-18	57.240	57.240	56.760	56.760	49.481	2
2024-03-15	56.880	56.880	56.880	56.880	49.585	17
2024-03-14	55.680	55.680	55.380	55.380	48.278	17
2024-03-13	56.100	56.100	56.100	56.100	48.905	33
2024-03-12	54.200	54.200	54.200	54.200	47.249	0
2024-03-11	54.450	54.500	53.850	54.200	47.249	14
2024-03-08	54.450	54.450	54.050	54.050	47.118	2
2024-03-07	53.300	53.300	53.300	53.300	46.464	1
2024-03-06	52.100	52.100	52.100	52.100	45.418	1
2024-03-05	51.050	51.050	51.050	51.050	44.503	1

← NewerPage 11 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.