Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	25.500	25.500	25.500	25.500	20.271	0
2022-09-21	25.500	25.500	25.500	25.500	20.271	0
2022-09-20	25.500	25.500	25.500	25.500	20.271	0
2022-09-19	25.500	25.500	25.500	25.500	20.271	10
2022-09-16	25.980	25.980	25.980	25.980	20.653	10
2022-09-15	26.100	26.130	26.100	26.130	20.772	11
2022-09-14	25.180	25.180	25.180	25.180	20.017	0
2022-09-13	25.180	25.180	25.180	25.180	20.017	0
2022-09-12	25.180	25.180	25.180	25.180	20.017	0
2022-09-09	25.260	25.260	25.180	25.180	20.017	53
2022-09-08	23.960	23.980	23.840	23.840	18.952	3
2022-09-06	24.350	24.350	23.080	23.180	18.427	56
2022-09-05	24.350	24.350	24.350	24.350	19.357	41
2022-09-02	24.460	24.460	24.460	24.460	19.445	0
2022-09-01	24.460	24.460	24.460	24.460	19.445	0
2022-08-31	24.460	24.460	24.460	24.460	19.445	0
2022-08-30	24.460	24.460	24.460	24.460	19.445	0
2022-08-29	24.460	24.460	24.460	24.460	19.445	0
2022-08-26	24.460	24.460	24.460	24.460	19.445	0
2022-08-25	24.460	24.460	24.460	24.460	19.445	0
2022-08-24	24.460	24.460	24.460	24.460	19.445	0
2022-08-23	24.460	24.460	24.460	24.460	19.445	0
2022-08-22	24.460	24.460	24.460	24.460	19.445	0
2022-08-19	24.420	24.460	24.400	24.460	19.445	339
2022-08-18	24.420	24.420	24.420	24.420	19.413	0
2022-08-17	24.420	24.420	24.420	24.420	19.413	0
2022-08-16	24.420	24.420	24.420	24.420	19.413	0
2022-08-15	24.420	24.420	24.420	24.420	19.413	0
2022-08-12	24.420	24.420	24.420	24.420	19.413	0
2022-08-11	24.420	24.420	24.420	24.420	19.413	0
2022-08-10	24.420	24.420	24.420	24.420	19.413	0
2022-08-09	24.240	24.420	24.240	24.420	19.413	3
2022-08-08	24.190	24.190	24.190	24.190	19.230	1
2022-08-05	24.200	24.200	24.190	24.190	19.230	10
2022-08-04	22.440	22.440	22.440	22.440	17.839	0
2022-08-03	22.440	22.440	22.440	22.440	17.839	0
2022-08-02	22.440	22.440	22.440	22.440	17.839	0
2022-08-01	22.440	22.440	22.440	22.440	17.839	0
2022-07-29	22.440	22.440	22.440	22.440	17.839	0
2022-07-28	22.440	22.440	22.440	22.440	17.839	0
2022-07-27	22.440	22.440	22.440	22.440	17.839	3
2022-07-26	22.900	22.900	22.900	22.900	18.205	0
2022-07-25	22.970	22.970	22.900	22.900	18.205	2
2022-07-22	22.920	22.920	22.920	22.920	18.220	0
2022-07-21	22.920	22.920	22.920	22.920	18.220	0
2022-07-20	22.980	22.980	22.810	22.920	18.220	9
2022-07-19	23.600	23.600	23.600	23.600	18.761	2
2022-07-18	22.270	22.460	22.270	22.460	17.855	4
2022-07-15	21.780	22.310	21.780	22.310	17.735	14
2022-07-14	23.580	23.580	23.580	23.580	18.745	0
2022-07-13	23.580	23.580	23.580	23.580	18.745	0
2022-07-12	23.580	23.580	23.580	23.580	18.745	0
2022-07-11	23.580	23.580	23.580	23.580	18.745	0
2022-07-08	23.580	23.580	23.580	23.580	18.745	0
2022-07-07	23.580	23.580	23.580	23.580	18.745	0
2022-07-06	23.580	23.580	23.580	23.580	18.745	0
2022-07-05	23.580	23.580	23.580	23.580	18.745	3
2022-07-04	23.750	23.750	23.750	23.750	18.880	0
2022-07-01	23.750	23.750	23.750	23.750	18.880	4
2022-06-30	23.810	23.810	23.810	23.810	18.928	0

← NewerPage 18 of 21 · 1,251 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.