Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	54.350	54.350	54.350	54.350	50.012	0
2024-11-13	54.750	54.750	54.340	54.350	50.012	516
2024-11-12	56.940	56.940	56.940	56.940	52.396	0
2024-11-11	57.480	57.480	56.940	56.940	52.396	7
2024-11-08	56.820	56.820	56.820	56.820	52.285	1
2024-11-07	56.700	57.450	56.650	56.650	52.129	42
2024-11-06	56.500	56.500	54.750	54.900	50.518	95
2024-11-05	60.660	60.660	60.660	60.660	55.819	4
2024-11-04	59.510	60.900	59.510	59.700	54.935	209
2024-11-01	58.560	59.400	58.560	59.390	54.650	7,190
2024-10-31	57.140	57.660	57.120	57.660	53.058	181
2024-10-30	56.360	56.360	56.160	56.360	51.862	59
2024-10-29	55.620	56.040	55.620	55.800	51.347	193
2024-10-28	55.740	55.740	55.740	55.740	51.291	1
2024-10-25	55.900	55.900	55.800	55.800	51.347	135
2024-10-24	55.920	55.920	55.720	55.720	51.273	6
2024-10-23	56.280	56.340	56.280	56.340	51.843	3
2024-10-22	56.340	56.340	56.340	56.340	51.843	1
2024-10-21	56.090	56.280	56.000	56.000	51.531	27
2024-10-18	57.240	57.240	57.240	57.240	52.672	1,001
2024-10-17	56.800	56.800	55.860	55.860	51.402	35
2024-10-16	56.940	56.940	56.940	56.940	52.396	4,000
2024-10-15	57.360	57.660	57.360	57.420	52.837	132
2024-10-14	56.940	57.480	56.880	57.360	52.782	20
2024-10-11	57.240	57.590	56.640	56.640	52.119	2,835
2024-10-10	57.210	57.210	55.920	55.920	51.457	25
2024-10-09	56.370	57.000	56.250	56.640	52.119	587
2024-10-08	58.020	61.000	57.890	61.000	56.131	6,002
2024-10-07	58.740	59.400	58.390	59.400	53.317	367
2024-10-04	56.880	58.800	56.820	58.740	52.724	90
2024-10-03	56.580	56.700	56.220	56.340	50.570	63
2024-10-02	64.930	64.930	55.100	55.860	50.139	52
2024-10-01	57.240	57.240	53.000	56.460	50.678	2,908
2024-09-30	59.760	59.760	59.760	59.760	53.640	1
2024-09-27	60.900	60.900	60.180	60.180	54.017	98
2024-09-26	60.540	60.580	60.540	60.580	54.376	95
2024-09-25	59.280	59.280	59.000	59.000	52.958	1,450
2024-09-24	59.280	59.280	58.900	58.900	52.868	130
2024-09-23	59.210	60.660	59.210	60.100	53.945	38
2024-09-20	59.880	60.420	59.880	60.420	54.232	20
2024-09-19	58.080	59.460	58.080	59.460	53.371	67
2024-09-18	57.840	57.960	57.720	57.720	51.809	42
2024-09-17	57.780	57.780	57.420	57.420	51.540	19
2024-09-16	57.600	57.600	57.000	57.000	51.163	8
2024-09-13	56.820	57.480	56.760	57.480	51.594	145
2024-09-12	56.800	56.800	56.340	56.750	50.938	1,226
2024-09-11	55.740	55.740	55.740	55.740	50.032	3
2024-09-10	55.800	55.800	55.800	55.800	50.086	64
2024-09-09	56.460	56.460	55.900	56.160	50.409	218
2024-09-06	56.340	56.340	54.960	55.200	49.547	1,092
2024-09-05	56.820	57.060	56.720	56.720	50.911	9,901
2024-09-04	56.640	56.640	56.100	56.100	50.355	132
2024-09-03	58.080	58.440	57.500	57.500	51.611	14,133
2024-09-02	59.940	59.940	59.940	59.940	53.802	0
2024-08-30	58.400	59.940	58.400	59.940	53.802	11
2024-08-29	58.260	58.260	58.260	58.260	52.294	0
2024-08-28	58.260	58.260	58.260	58.260	52.294	0
2024-08-27	58.020	58.260	58.020	58.260	52.294	19
2024-08-26	58.140	58.140	58.140	58.140	52.186	1
2024-08-23	58.020	58.380	58.020	58.140	52.186	41

← NewerPage 9 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.