Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	49.700	50.500	49.700	50.500	44.023	2
2024-03-01	49.700	49.700	49.700	49.700	43.326	11
2024-02-29	49.750	49.750	49.100	49.450	43.108	10
2024-02-28	50.150	50.150	50.150	50.150	43.718	8
2024-02-27	50.450	50.450	49.990	50.150	43.718	7
2024-02-26	49.550	49.550	49.550	49.550	43.195	0
2024-02-23	49.550	49.550	49.550	49.550	43.195	0
2024-02-22	49.550	49.550	49.550	49.550	43.195	0
2024-02-21	49.100	49.550	49.100	49.550	43.195	2
2024-02-20	48.850	48.950	48.200	48.950	42.672	5
2024-02-19	48.850	48.850	48.850	48.850	42.585	1
2024-02-16	48.850	48.850	48.850	48.850	42.585	0
2024-02-15	48.050	48.850	48.050	48.850	42.585	1,001
2024-02-14	49.000	49.200	49.000	49.200	42.890	3
2024-02-09	49.150	49.250	49.000	49.000	42.716	12
2024-02-08	49.150	49.150	49.150	49.150	42.847	1
2024-02-07	48.000	48.200	48.000	48.200	42.018	2
2024-02-06	48.700	48.700	48.450	48.450	42.236	2
2024-02-05	48.350	48.350	48.350	48.350	42.149	1
2024-02-02	47.900	47.900	47.800	47.800	41.670	28
2024-02-01	42.880	42.880	42.880	42.880	37.381	0
2024-01-31	42.880	42.880	42.880	42.880	37.381	0
2024-01-30	42.880	42.880	42.880	42.880	37.381	0
2024-01-29	42.880	42.880	42.880	42.880	37.381	0
2024-01-26	42.840	42.880	42.840	42.880	37.381	24
2024-01-25	43.200	43.200	43.200	43.200	37.660	0
2024-01-24	43.200	43.200	43.200	43.200	37.660	0
2024-01-23	43.200	43.200	43.200	43.200	37.660	0
2024-01-22	43.200	43.200	43.200	43.200	37.660	0
2024-01-19	42.840	43.200	42.840	43.200	37.660	5
2024-01-18	43.240	43.240	43.240	43.240	37.695	0
2024-01-17	43.240	43.240	43.240	43.240	37.695	1
2024-01-16	45.050	45.050	45.050	45.050	39.272	0
2024-01-15	45.050	45.050	45.050	45.050	39.272	0
2024-01-12	45.050	45.050	45.050	45.050	39.272	0
2024-01-11	45.050	45.050	45.050	45.050	39.272	0
2024-01-10	45.050	45.050	45.050	45.050	39.272	0
2024-01-09	45.050	45.050	45.050	45.050	39.272	1
2024-01-08	45.700	46.000	45.700	46.000	40.101	186
2024-01-05	44.300	44.300	44.300	44.300	38.619	0
2024-01-04	44.300	44.300	44.300	44.300	38.619	0
2024-01-03	44.400	44.400	44.300	44.300	38.619	11
2024-01-02	43.680	43.680	43.680	43.680	38.078	0
2023-12-28	43.680	43.680	43.680	43.680	38.078	6
2023-12-27	43.760	43.760	43.760	43.760	38.148	3
2023-12-26	44.040	44.040	43.900	43.900	38.270	6
2023-12-22	43.720	43.720	43.720	43.720	38.113	1
2023-12-21	43.920	43.920	43.920	43.920	38.287	0
2023-12-20	43.760	43.920	43.760	43.920	38.287	11
2023-12-19	44.200	44.200	44.200	44.200	38.531	1
2023-12-18	44.500	44.600	44.160	44.160	38.497	20
2023-12-15	45.250	45.250	45.250	45.250	39.447	0
2023-12-14	44.800	45.250	44.800	45.250	39.447	2
2023-12-13	45.200	45.200	45.200	45.200	39.403	1
2023-12-12	44.920	44.920	44.920	44.920	39.159	200
2023-12-11	45.280	45.280	45.280	45.280	39.473	10
2023-12-08	44.720	44.720	44.720	44.720	38.985	1
2023-12-07	46.500	46.500	44.300	44.550	38.837	9
2023-12-06	46.500	46.500	46.500	46.500	40.536	5
2023-12-05	46.450	46.450	46.450	46.450	40.493	1

← NewerPage 12 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.