Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	33.690	33.690	33.690	33.690	25.437	0
2022-01-03	33.460	33.700	33.460	33.690	25.437	36
2021-12-30	33.060	33.060	33.060	33.060	24.961	10
2021-12-29	33.330	33.330	33.330	33.330	25.165	0
2021-12-28	33.330	33.330	33.330	33.330	25.165	13
2021-12-27	31.590	31.590	31.590	31.590	23.851	0
2021-12-23	31.590	31.590	31.590	31.590	23.851	0
2021-12-22	31.590	31.590	31.590	31.590	23.851	0
2021-12-21	31.590	31.590	31.590	31.590	23.851	0
2021-12-20	31.590	31.590	31.590	31.590	23.851	0
2021-12-17	31.590	31.590	31.590	31.590	23.851	0
2021-12-16	31.590	31.590	31.590	31.590	23.851	0
2021-12-15	31.590	31.590	31.590	31.590	23.851	0
2021-12-14	31.590	31.590	31.590	31.590	23.851	0
2021-12-13	31.590	31.590	31.590	31.590	23.851	0
2021-12-10	31.590	31.590	31.590	31.590	23.851	0
2021-12-09	32.100	32.100	31.590	31.590	23.851	11
2021-12-08	31.210	31.210	31.210	31.210	23.564	0
2021-12-07	31.210	31.210	31.210	31.210	23.564	0
2021-12-06	31.210	31.210	31.210	31.210	23.564	20
2021-12-03	30.700	30.700	30.700	30.700	23.179	0
2021-12-02	30.280	30.700	30.280	30.700	23.179	8
2021-12-01	33.770	33.770	33.770	33.770	25.497	0
2021-11-30	33.770	33.770	33.770	33.770	25.497	0
2021-11-29	33.770	33.770	33.770	33.770	25.497	0
2021-11-26	33.770	33.770	33.770	33.770	25.497	0
2021-11-25	33.770	33.770	33.770	33.770	25.497	0
2021-11-24	33.770	33.770	33.770	33.770	25.497	0
2021-11-23	33.770	33.770	33.770	33.770	25.497	3
2021-11-22	33.940	33.990	33.940	33.990	25.663	19
2021-11-19	34.110	34.340	33.810	34.340	25.928	7
2021-11-18	35.950	35.950	35.950	35.950	27.143	0
2021-11-17	35.950	35.950	35.950	35.950	27.143	0
2021-11-16	35.950	35.950	35.950	35.950	27.143	1
2021-11-12	37.480	37.480	37.480	37.480	28.298	1
2021-11-11	38.000	38.000	38.000	38.000	28.691	0
2021-11-10	38.000	38.000	38.000	38.000	28.691	0
2021-11-09	38.000	38.000	38.000	38.000	28.691	10
2021-11-08	38.600	38.600	38.600	38.600	29.144	1
2021-11-05	38.240	38.240	38.240	38.240	28.872	10
2021-11-04	39.080	39.120	38.880	39.120	29.537	28
2021-11-03	41.100	41.100	41.100	41.100	31.032	0
2021-11-01	41.500	41.500	41.100	41.100	31.032	34
2021-10-29	37.190	37.190	37.190	37.190	28.079	0
2021-10-28	37.190	37.190	37.190	37.190	28.079	15
2021-10-27	37.200	37.200	37.200	37.200	28.087	0
2021-10-26	37.200	37.200	37.200	37.200	28.087	0
2021-10-25	37.200	37.200	37.200	37.200	28.087	0
2021-10-22	37.200	37.200	37.200	37.200	28.087	0
2021-10-21	37.200	37.200	37.200	37.200	28.087	0
2021-10-20	37.200	37.200	37.200	37.200	28.087	0
2021-10-19	37.200	37.200	37.200	37.200	28.087	0
2021-10-18	37.240	37.240	37.200	37.200	28.087	17
2021-10-15	36.330	36.680	36.330	36.680	27.694	31
2021-10-14	36.120	36.120	36.120	36.120	27.272	20

← NewerPage 21 of 21 · 1,255 trading days

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.