Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	38.360	38.360	38.360	38.360	32.884	0
2023-09-05	38.360	38.360	38.360	38.360	32.884	1
2023-09-04	39.480	39.480	39.480	39.480	33.844	0
2023-09-01	39.480	39.480	39.480	39.480	33.844	0
2023-08-31	39.480	39.480	39.480	39.480	33.844	5
2023-08-30	37.860	37.860	37.860	37.860	32.455	0
2023-08-29	37.860	37.860	37.860	37.860	32.455	0
2023-08-28	37.860	37.860	37.860	37.860	32.455	0
2023-08-25	37.640	37.860	37.640	37.860	32.455	2
2023-08-24	37.400	37.400	37.400	37.400	32.061	0
2023-08-23	37.600	37.600	37.400	37.400	32.061	5
2023-08-22	38.120	38.120	37.880	37.880	32.472	4
2023-08-21	38.680	38.680	38.680	38.680	33.158	0
2023-08-18	38.680	38.680	38.680	38.680	33.158	0
2023-08-17	38.680	38.680	38.680	38.680	33.158	1
2023-08-16	38.160	38.160	37.600	37.600	32.232	2
2023-08-15	38.760	38.760	38.560	38.560	33.055	39
2023-08-14	38.600	38.760	38.600	38.760	33.227	4
2023-08-11	38.440	38.600	38.440	38.600	33.090	280
2023-08-10	38.240	38.240	38.240	38.240	32.781	2
2023-08-09	37.280	37.280	37.280	37.280	31.958	1
2023-08-08	36.840	36.840	36.840	36.840	31.581	1
2023-08-07	37.920	37.920	37.920	37.920	32.507	2
2023-08-04	36.920	36.920	36.920	36.920	31.649	0
2023-08-03	36.920	36.920	36.920	36.920	31.649	0
2023-08-02	36.920	36.920	36.920	36.920	31.649	0
2023-08-01	36.840	36.920	36.840	36.920	31.649	3
2023-07-31	38.520	38.520	38.520	38.520	33.021	0
2023-07-28	38.520	38.520	38.520	38.520	33.021	1
2023-07-27	37.560	37.560	37.560	37.560	32.198	0
2023-07-26	37.400	37.560	37.400	37.560	32.198	5
2023-07-25	37.120	37.120	37.120	37.120	31.821	2
2023-07-24	37.560	37.560	37.560	37.560	32.198	2
2023-07-21	37.720	37.960	37.520	37.960	32.541	57
2023-07-20	38.480	38.480	38.480	38.480	32.987	0
2023-07-19	38.480	38.480	38.480	38.480	32.987	2
2023-07-18	38.480	38.480	38.480	38.480	32.987	0
2023-07-17	38.480	38.480	38.480	38.480	32.987	3
2023-07-14	38.240	38.360	38.240	38.360	32.884	3
2023-07-13	38.520	38.520	38.520	38.520	33.021	1
2023-07-12	37.680	37.680	37.680	37.680	32.301	181
2023-07-11	37.320	37.720	37.320	37.720	32.335	21
2023-07-10	36.400	37.000	36.400	36.880	31.615	14
2023-07-07	36.400	36.400	36.400	36.400	31.204	0
2023-07-06	36.400	36.400	36.400	36.400	31.204	4
2023-07-05	36.880	36.880	36.520	36.520	31.306	3
2023-07-04	37.400	37.400	37.400	37.400	32.061	0
2023-07-03	37.400	37.400	37.400	37.400	32.061	1
2023-06-30	37.600	37.600	37.600	37.600	32.232	2
2023-06-29	36.380	37.040	36.380	37.000	31.718	25
2023-06-28	36.000	36.040	36.000	36.040	30.895	35
2023-06-27	34.880	35.070	34.880	35.070	30.063	2
2023-06-26	34.880	34.880	34.880	34.880	29.901	0
2023-06-23	35.080	35.080	34.540	34.880	29.901	26
2023-06-22	35.640	35.640	35.600	35.640	30.552	17
2023-06-21	35.880	35.880	34.530	34.530	29.601	64
2023-06-20	35.990	35.990	35.300	35.300	30.261	340
2023-06-19	36.000	36.000	36.000	36.000	30.861	0
2023-06-16	36.000	36.000	36.000	36.000	30.861	8
2023-06-15	35.400	35.400	35.400	35.400	30.346	0

← NewerPage 14 of 21 · 1,250 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.