Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	35.780	35.780	35.400	35.400	30.346	2
2023-06-13	34.460	34.460	34.460	34.460	29.541	1
2023-06-12	34.460	34.460	34.460	34.460	29.541	0
2023-06-09	34.470	34.470	34.460	34.460	29.541	200
2023-06-07	33.120	33.120	33.120	33.120	28.392	0
2023-06-06	33.120	33.120	33.120	33.120	28.392	0
2023-06-05	33.120	33.120	33.120	33.120	28.392	0
2023-06-02	33.120	33.120	33.120	33.120	28.392	0
2023-06-01	33.120	33.120	33.120	33.120	28.392	0
2023-05-31	33.120	33.120	33.120	33.120	28.392	1
2023-05-30	34.440	34.440	34.440	34.440	29.523	18
2023-05-29	34.720	34.720	34.720	34.720	29.763	0
2023-05-26	34.720	34.720	34.720	34.720	29.763	0
2023-05-25	34.720	34.720	34.720	34.720	29.763	0
2023-05-24	34.720	34.720	34.720	34.720	29.763	0
2023-05-23	34.720	34.720	34.720	34.720	29.763	0
2023-05-22	34.960	34.960	34.720	34.720	29.763	3
2023-05-19	34.440	34.440	34.440	34.440	29.523	0
2023-05-18	34.440	34.440	34.440	34.440	29.523	2
2023-05-17	33.700	33.700	33.700	33.700	28.889	0
2023-05-16	33.900	33.900	33.700	33.700	28.889	14
2023-05-15	34.000	34.000	33.620	33.700	28.889	116
2023-05-12	34.830	34.830	34.830	34.830	29.858	0
2023-05-11	34.830	34.830	34.830	34.830	29.858	0
2023-05-10	34.830	34.830	34.830	34.830	29.858	0
2023-05-09	34.830	34.830	34.830	34.830	29.858	0
2023-05-08	34.770	34.830	34.770	34.830	29.858	19
2023-05-05	34.470	34.470	34.470	34.470	29.549	2
2023-05-04	33.990	33.990	33.990	33.990	29.138	1,125
2023-05-03	34.960	34.960	34.720	34.720	29.763	16
2023-05-02	36.480	36.480	35.510	35.760	30.655	23
2023-04-28	38.200	38.200	38.200	38.200	32.747	0
2023-04-27	38.200	38.200	38.200	38.200	32.747	110
2023-04-26	37.570	37.570	37.570	37.570	32.207	0
2023-04-25	37.570	37.570	37.570	37.570	32.207	0
2023-04-24	37.840	37.850	37.570	37.570	32.207	141
2023-04-20	37.440	37.440	37.350	37.350	32.018	100
2023-04-19	37.400	37.400	37.400	37.400	32.061	0
2023-04-18	36.920	37.400	36.920	37.400	32.061	3
2023-04-17	35.720	35.720	35.720	35.720	30.621	1
2023-04-14	35.200	35.200	35.200	35.200	30.175	0
2023-04-13	35.200	35.200	35.200	35.200	30.175	0
2023-04-12	35.200	35.200	35.200	35.200	30.175	0
2023-04-11	35.440	35.440	35.200	35.200	30.175	112
2023-04-10	36.100	36.100	36.100	36.100	30.946	0
2023-04-06	36.100	36.100	36.100	36.100	30.946	183
2023-04-05	35.640	35.640	35.280	35.280	30.243	461
2023-04-04	35.600	35.600	35.330	35.340	30.295	1,093
2023-04-03	29.830	34.950	29.830	34.370	29.463	83
2023-03-31	37.040	37.040	35.700	35.700	29.135	293
2023-03-30	37.760	37.760	37.760	37.760	30.816	20
2023-03-29	35.640	35.640	35.640	35.640	29.086	30
2023-03-28	35.160	35.400	35.160	35.400	28.890	1,520
2023-03-27	35.150	35.550	35.150	35.340	28.841	502
2023-03-24	34.290	34.290	34.290	34.290	27.984	1,171
2023-03-23	36.900	36.900	36.690	36.690	29.943	1,151
2023-03-22	37.500	37.500	37.000	37.000	30.196	1,185
2023-03-21	36.700	36.700	36.700	36.700	29.951	1,390
2023-03-20	34.470	34.740	34.470	34.590	28.229	3,652
2023-03-17	34.620	34.620	34.620	34.620	28.253	0

← NewerPage 15 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.