Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	24.650	24.650	24.650	24.650	18.611	0
2022-03-30	24.650	24.650	24.650	24.650	18.611	0
2022-03-29	24.650	24.650	24.650	24.650	18.611	0
2022-03-28	24.650	24.650	24.650	24.650	18.611	0
2022-03-25	24.650	24.650	24.650	24.650	18.611	0
2022-03-24	24.650	24.650	24.650	24.650	18.611	0
2022-03-23	24.650	24.650	24.650	24.650	18.611	0
2022-03-22	24.650	24.650	24.650	24.650	18.611	0
2022-03-21	24.650	24.650	24.650	24.650	18.611	0
2022-03-18	24.650	24.650	24.650	24.650	18.611	0
2022-03-17	24.650	24.650	24.650	24.650	18.611	0
2022-03-16	24.650	24.650	24.650	24.650	18.611	0
2022-03-15	24.650	24.650	24.650	24.650	18.611	0
2022-03-14	24.650	24.650	24.650	24.650	18.611	0
2022-03-11	24.650	24.650	24.650	24.650	18.611	0
2022-03-10	24.650	24.650	24.650	24.650	18.611	0
2022-03-09	24.650	24.650	24.650	24.650	18.611	0
2022-03-08	24.650	24.650	24.650	24.650	18.611	0
2022-03-07	24.650	24.650	24.650	24.650	18.611	25
2022-03-04	26.700	26.700	26.670	26.670	20.137	40
2022-03-03	29.820	29.820	29.820	29.820	22.515	0
2022-03-02	29.820	29.820	29.820	29.820	22.515	20
2022-02-25	31.590	31.590	31.590	31.590	23.851	1
2022-02-24	30.360	30.360	30.360	30.360	22.923	50
2022-02-23	32.040	32.040	32.040	32.040	24.191	47
2022-02-22	32.500	32.500	32.200	32.200	24.312	25
2022-02-21	32.900	32.900	32.900	32.900	24.840	1
2022-02-18	33.610	33.610	33.300	33.300	25.142	13
2022-02-17	33.790	33.790	33.790	33.790	25.512	0
2022-02-16	33.790	33.790	33.790	33.790	25.512	1
2022-02-15	34.530	34.530	34.530	34.530	26.071	0
2022-02-14	34.530	34.530	34.530	34.530	26.071	0
2022-02-11	34.530	34.530	34.530	34.530	26.071	0
2022-02-10	34.530	34.530	34.530	34.530	26.071	0
2022-02-09	34.530	34.530	34.530	34.530	26.071	0
2022-02-08	34.530	34.530	34.530	34.530	26.071	0
2022-02-07	34.530	34.530	34.530	34.530	26.071	0
2022-02-04	34.530	34.530	34.530	34.530	26.071	30
2022-02-03	34.350	34.350	34.350	34.350	25.935	0
2022-02-02	34.350	34.350	34.350	34.350	25.935	0
2022-02-01	34.350	34.350	34.350	34.350	25.935	10
2022-01-31	33.260	33.260	33.260	33.260	25.112	0
2022-01-28	33.260	33.260	33.260	33.260	25.112	10
2022-01-27	33.690	33.690	33.690	33.690	25.437	0
2022-01-26	33.690	33.690	33.690	33.690	25.437	0
2022-01-25	33.690	33.690	33.690	33.690	25.437	0
2022-01-24	33.690	33.690	33.690	33.690	25.437	0
2022-01-21	33.690	33.690	33.690	33.690	25.437	0
2022-01-20	33.690	33.690	33.690	33.690	25.437	0
2022-01-19	33.690	33.690	33.690	33.690	25.437	0
2022-01-18	33.690	33.690	33.690	33.690	25.437	0
2022-01-17	33.690	33.690	33.690	33.690	25.437	0
2022-01-14	33.690	33.690	33.690	33.690	25.437	0
2022-01-13	33.690	33.690	33.690	33.690	25.437	0
2022-01-12	33.690	33.690	33.690	33.690	25.437	0
2022-01-11	33.690	33.690	33.690	33.690	25.437	0
2022-01-10	33.690	33.690	33.690	33.690	25.437	0
2022-01-07	33.690	33.690	33.690	33.690	25.437	0
2022-01-06	33.690	33.690	33.690	33.690	25.437	0
2022-01-05	33.690	33.690	33.690	33.690	25.437	0

← NewerPage 20 of 21 · 1,255 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.