Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	46.450	46.450	46.450	46.450	40.493	1
2023-12-04	46.200	46.200	46.200	46.200	40.275	1
2023-12-01	45.450	45.450	45.450	45.450	39.621	1
2023-11-30	45.600	45.600	45.600	45.600	39.752	1
2023-11-29	45.720	45.720	45.720	45.720	39.857	0
2023-11-28	45.720	45.720	45.720	45.720	39.857	1
2023-11-27	44.960	44.960	44.960	44.960	39.194	1
2023-11-24	44.680	44.680	44.680	44.680	38.950	5
2023-11-23	44.680	44.680	44.680	44.680	38.950	0
2023-11-22	44.680	44.680	44.680	44.680	38.950	1
2023-11-21	43.800	43.800	43.800	43.800	38.183	111
2023-11-20	44.120	44.120	43.840	43.840	38.218	115
2023-11-17	43.920	44.040	43.920	44.040	38.392	2
2023-11-16	41.920	41.920	41.920	41.920	36.544	0
2023-11-14	41.920	41.920	41.920	41.920	36.544	0
2023-11-13	41.920	41.920	41.920	41.920	36.544	0
2023-11-10	41.920	41.920	41.920	41.920	36.544	2
2023-11-09	41.720	41.840	41.720	41.720	36.370	15
2023-11-08	41.080	41.080	41.080	41.080	35.812	2
2023-11-07	40.240	40.320	40.240	40.320	35.149	2
2023-11-06	39.480	39.480	39.480	39.480	34.417	0
2023-11-03	39.480	39.480	39.480	39.480	34.417	0
2023-11-01	39.480	39.480	39.480	39.480	34.417	0
2023-10-31	39.480	39.480	39.480	39.480	34.417	1
2023-10-30	39.000	39.000	39.000	39.000	33.998	0
2023-10-27	39.000	39.000	39.000	39.000	33.998	0
2023-10-26	39.000	39.000	39.000	39.000	33.998	0
2023-10-25	39.000	39.000	39.000	39.000	33.998	2
2023-10-24	40.200	40.200	40.200	40.200	35.044	0
2023-10-23	40.200	40.200	40.200	40.200	35.044	1
2023-10-20	40.360	40.360	40.360	40.360	35.184	3
2023-10-19	40.840	40.840	40.840	40.840	35.602	0
2023-10-18	40.840	40.840	40.840	40.840	35.602	1
2023-10-17	41.200	41.200	41.200	41.200	35.916	1
2023-10-16	41.280	41.280	41.280	41.280	35.986	1
2023-10-13	41.000	41.000	41.000	41.000	35.742	0
2023-10-11	41.000	41.000	41.000	41.000	35.742	0
2023-10-10	41.120	41.400	41.000	41.000	35.742	10
2023-10-09	41.000	41.000	41.000	41.000	35.742	1
2023-10-06	41.000	41.000	41.000	41.000	35.742	8
2023-10-05	40.800	40.800	40.800	40.800	34.975	0
2023-10-04	41.800	41.800	40.800	40.800	34.975	18
2023-10-03	41.640	41.640	41.640	41.640	35.696	2
2023-10-02	41.090	41.090	40.640	40.640	34.838	3
2023-09-29	40.720	40.720	40.280	40.280	34.530	11
2023-09-28	38.480	38.480	38.480	38.480	32.987	0
2023-09-27	38.480	38.480	38.480	38.480	32.987	0
2023-09-26	38.480	38.480	38.480	38.480	32.987	0
2023-09-25	38.480	38.480	38.480	38.480	32.987	364
2023-09-22	39.080	39.240	39.080	39.240	33.638	378
2023-09-21	39.320	39.320	39.320	39.320	33.707	1
2023-09-20	37.280	37.280	37.280	37.280	31.958	0
2023-09-19	37.280	37.280	37.280	37.280	31.958	0
2023-09-18	37.080	37.280	37.080	37.280	31.958	16
2023-09-15	37.840	37.840	37.840	37.840	32.438	0
2023-09-14	37.840	37.840	37.840	37.840	32.438	0
2023-09-13	37.840	37.840	37.840	37.840	32.438	0
2023-09-12	37.840	37.840	37.840	37.840	32.438	7
2023-09-11	37.160	37.160	37.160	37.160	31.855	1
2023-09-08	37.400	37.400	37.360	37.360	32.027	2

← NewerPage 13 of 21 · 1,255 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.