Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	30.180	30.180	30.180	30.180	24.630	10
2022-12-16	30.000	30.000	30.000	30.000	24.483	0
2022-12-15	30.000	30.000	30.000	30.000	24.483	3
2022-12-14	30.900	30.900	30.900	30.900	25.218	0
2022-12-13	30.900	30.900	30.900	30.900	25.218	0
2022-12-12	30.900	30.900	30.900	30.900	25.218	1
2022-12-09	29.970	29.970	29.970	29.970	24.459	0
2022-12-08	30.330	30.330	29.970	29.970	24.459	2
2022-12-07	30.300	30.300	30.300	30.300	24.728	1
2022-12-06	30.260	30.330	30.260	30.330	24.752	17
2022-12-05	30.260	30.260	30.260	30.260	24.695	0
2022-12-02	30.260	30.260	30.260	30.260	24.695	5
2022-12-01	30.020	30.020	30.020	30.020	24.499	0
2022-11-30	30.210	30.210	30.020	30.020	24.499	3
2022-11-29	31.200	31.200	31.200	31.200	25.462	2
2022-11-28	31.320	31.320	31.170	31.170	25.438	11
2022-11-25	31.320	31.320	31.320	31.320	25.560	5
2022-11-24	30.420	30.420	30.420	30.420	24.826	0
2022-11-23	30.420	30.420	30.420	30.420	24.826	20
2022-11-22	27.300	27.300	27.300	27.300	22.280	0
2022-11-21	27.300	27.300	27.300	27.300	22.280	0
2022-11-18	27.300	27.300	27.300	27.300	22.280	0
2022-11-17	27.300	27.300	27.300	27.300	22.280	0
2022-11-16	27.300	27.300	27.300	27.300	22.280	0
2022-11-14	27.300	27.300	27.300	27.300	22.280	0
2022-11-11	27.300	27.300	27.300	27.300	22.280	0
2022-11-10	27.300	27.300	27.300	27.300	22.280	0
2022-11-09	27.300	27.300	27.300	27.300	22.280	2
2022-11-08	27.400	27.400	27.400	27.400	22.361	0
2022-11-07	27.390	27.400	27.390	27.400	22.361	137
2022-11-04	25.500	25.500	25.500	25.500	20.811	0
2022-11-03	25.500	25.500	25.500	25.500	20.811	0
2022-11-01	25.500	25.500	25.500	25.500	20.811	0
2022-10-31	25.500	25.500	25.500	25.500	20.811	0
2022-10-28	25.500	25.500	25.500	25.500	20.811	0
2022-10-27	25.500	25.500	25.500	25.500	20.811	0
2022-10-26	25.500	25.500	25.500	25.500	20.811	0
2022-10-25	25.500	25.500	25.500	25.500	20.811	0
2022-10-24	25.500	25.500	25.500	25.500	20.811	0
2022-10-21	25.500	25.500	25.500	25.500	20.811	3
2022-10-20	25.360	25.360	25.360	25.360	20.696	0
2022-10-19	25.360	25.360	25.360	25.360	20.696	0
2022-10-18	25.360	25.360	25.360	25.360	20.696	0
2022-10-17	24.900	25.360	24.900	25.360	20.696	28
2022-10-14	23.280	23.280	23.280	23.280	18.999	0
2022-10-13	23.280	23.280	23.280	23.280	18.999	0
2022-10-11	22.920	23.280	22.920	23.280	18.999	28
2022-10-10	22.920	23.230	22.920	23.230	18.958	83
2022-10-07	23.230	23.230	23.230	23.230	18.958	7
2022-10-06	24.640	24.680	24.010	24.010	19.087	445
2022-10-05	25.280	25.280	25.280	25.280	20.097	0
2022-10-04	25.140	25.380	25.140	25.280	20.097	56
2022-10-03	24.040	24.040	24.040	24.040	19.111	0
2022-09-30	24.040	24.040	24.040	24.040	19.111	0
2022-09-29	24.040	24.040	24.040	24.040	19.111	0
2022-09-28	24.040	24.040	24.040	24.040	19.111	1
2022-09-27	25.500	25.500	25.500	25.500	20.271	0
2022-09-26	25.500	25.500	25.500	25.500	20.271	0
2022-09-23	25.500	25.500	25.500	25.500	20.271	0
2022-09-22	25.500	25.500	25.500	25.500	20.271	0

← NewerPage 17 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.