Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	34.120	34.620	34.120	34.620	28.253	1,721
2023-03-15	33.800	33.800	33.560	33.600	27.421	1,917
2023-03-14	36.880	37.360	36.880	37.240	30.392	996
2023-03-13	36.300	36.390	36.000	36.320	29.641	1,552
2023-03-10	38.200	38.540	38.200	38.520	31.436	682
2023-03-09	39.520	39.520	39.520	39.520	32.252	10
2023-03-08	39.570	39.570	39.240	39.400	32.154	438
2023-03-07	39.710	40.120	39.710	40.120	32.742	131
2023-03-06	41.060	41.060	40.810	40.810	33.305	20
2023-03-03	40.780	40.780	40.780	40.780	33.281	460
2023-03-02	40.070	40.070	40.070	40.070	32.701	570
2023-03-01	40.200	40.280	39.720	39.800	32.481	1,622
2023-02-28	41.080	41.080	40.520	40.520	33.068	1,148
2023-02-27	39.320	39.600	38.640	38.640	31.534	1,315
2023-02-24	38.500	38.640	38.500	38.640	31.534	2,260
2023-02-23	38.240	38.240	38.240	38.240	31.208	740
2023-02-22	38.240	38.240	38.000	38.000	31.012	1,594
2023-02-17	38.470	38.620	38.470	38.620	31.518	166
2023-02-16	39.500	39.500	39.500	39.500	32.236	1,092
2023-02-15	38.330	38.330	38.330	38.330	31.281	1,180
2023-02-14	38.000	38.480	38.000	38.480	31.404	5
2023-02-13	37.800	38.000	37.800	38.000	31.012	7,350
2023-02-10	38.040	38.040	37.800	37.800	30.849	135
2023-02-09	38.280	38.280	38.280	38.280	31.240	1
2023-02-08	37.640	37.640	37.640	37.640	30.718	51
2023-02-07	37.500	37.500	37.500	37.500	30.604	1
2023-02-06	37.360	37.840	37.360	37.500	30.604	118
2023-02-03	38.440	38.440	38.440	38.440	31.371	1
2023-02-02	36.640	36.640	36.640	36.640	29.902	2
2023-02-01	37.400	37.400	37.400	37.400	30.522	8
2023-01-31	35.840	35.840	35.840	35.840	29.249	1
2023-01-30	35.760	35.760	35.640	35.640	29.086	4
2023-01-27	35.520	35.600	35.280	35.280	28.792	5
2023-01-26	35.680	35.680	35.560	35.560	29.021	2
2023-01-25	34.600	34.600	34.600	34.600	28.237	100
2023-01-24	35.720	35.720	35.720	35.720	29.151	1
2023-01-23	36.240	36.240	36.040	36.200	29.543	3
2023-01-20	35.120	35.120	35.120	35.120	28.661	0
2023-01-19	35.120	35.120	35.120	35.120	28.661	0
2023-01-18	35.280	35.280	35.120	35.120	28.661	4
2023-01-17	35.080	35.080	35.080	35.080	28.629	0
2023-01-16	35.080	35.080	35.080	35.080	28.629	0
2023-01-13	35.080	35.080	35.080	35.080	28.629	0
2023-01-12	35.080	35.080	35.080	35.080	28.629	0
2023-01-11	35.150	35.150	35.080	35.080	28.629	2,758
2023-01-10	35.360	35.360	35.360	35.360	28.857	0
2023-01-09	35.520	35.520	35.360	35.360	28.857	2
2023-01-06	34.470	34.470	34.470	34.470	28.131	0
2023-01-05	34.470	34.470	34.470	34.470	28.131	0
2023-01-04	34.470	34.470	34.470	34.470	28.131	25
2023-01-03	33.000	33.360	33.000	33.360	27.225	34
2023-01-02	31.400	31.400	31.400	31.400	25.626	1
2022-12-29	31.400	31.400	31.400	31.400	25.626	137
2022-12-28	31.830	31.830	31.830	31.830	25.976	0
2022-12-27	32.000	32.000	31.830	31.830	25.976	8
2022-12-26	31.500	31.500	31.500	31.500	25.707	3
2022-12-23	30.540	31.500	30.540	31.500	25.707	6
2022-12-22	30.930	30.930	30.930	30.930	25.242	2
2022-12-21	30.510	30.510	30.510	30.510	24.899	0
2022-12-20	30.510	30.510	30.510	30.510	24.899	5

← NewerPage 16 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.