Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	9.602	9.602	9.296	9.460	8.265	14,842
2024-06-03	10.045	10.080	9.764	9.764	8.531	34,599
2024-05-31	9.928	9.984	9.910	9.952	8.695	1,970
2024-05-30	9.832	9.966	9.820	9.964	8.706	30,692
2024-05-29	9.902	9.902	9.776	9.776	8.541	9,419
2024-05-28	10.005	10.045	9.868	9.948	8.692	31,424
2024-05-27	10.025	10.025	9.950	10.000	8.737	8,756
2024-05-24	9.940	9.996	9.934	9.966	8.707	25,535
2024-05-23	10.060	10.065	10.000	10.000	8.737	19,465
2024-05-22	10.040	10.060	10.010	10.010	8.746	9,289
2024-05-21	9.978	10.015	9.918	9.992	8.730	1,851
2024-05-20	9.992	9.992	9.930	9.930	8.676	2,638
2024-05-17	10.005	10.015	9.964	10.015	8.750	3,724
2024-05-16	10.190	10.190	9.970	9.978	8.718	3,096
2024-05-15	10.025	10.215	10.005	10.215	8.925	13,330
2024-05-14	9.736	9.924	9.702	9.908	8.657	7,261
2024-05-13	9.728	9.734	9.660	9.730	8.501	13,163
2024-05-10	9.668	9.800	9.632	9.700	8.475	5,364
2024-05-09	9.708	9.726	9.614	9.614	8.400	29,271
2024-05-08	10.265	10.330	10.240	10.300	8.999	9,115
2024-05-07	9.998	10.205	9.998	10.205	8.916	5,777
2024-05-06	9.826	9.846	9.744	9.828	8.587	20,222
2024-05-03	9.844	9.896	9.752	9.850	8.606	26,039
2024-05-02	9.972	10.020	9.778	9.778	8.543	25,239
2024-04-30	10.910	10.950	10.090	10.120	8.842	65,099
2024-04-29	11.105	11.105	10.700	10.895	9.519	48,671
2024-04-26	10.625	11.000	10.625	10.980	9.593	7,431
2024-04-25	10.580	10.675	10.505	10.505	9.178	25,624
2024-04-24	10.685	10.685	10.485	10.550	9.218	4,983
2024-04-23	10.510	10.655	10.510	10.655	9.309	10,652
2024-04-22	10.295	10.425	10.290	10.425	9.108	2,186
2024-04-19	10.195	10.215	10.195	10.210	8.921	440
2024-04-18	10.310	10.420	10.265	10.420	9.104	566
2024-04-17	10.040	10.220	10.040	10.220	8.929	1,696
2024-04-16	10.065	10.065	9.934	9.970	8.711	10,687
2024-04-15	10.020	10.240	10.020	10.175	8.890	32,454
2024-04-12	10.050	10.110	9.924	10.080	8.807	16,079
2024-04-11	10.345	10.350	9.998	10.110	8.833	10,165
2024-04-10	10.455	10.455	10.315	10.425	9.108	32,955
2024-04-09	10.620	10.630	10.490	10.490	9.165	987
2024-04-08	10.680	10.710	10.640	10.645	9.301	1,947
2024-04-05	11.095	11.095	10.935	11.035	9.301	9,034
2024-04-04	11.125	11.300	11.120	11.300	9.524	2,646
2024-04-03	11.050	11.110	11.045	11.045	9.309	1,613
2024-04-02	11.070	11.070	10.940	10.960	9.237	14,441
2024-03-28	10.945	11.135	10.945	11.035	9.301	14,756
2024-03-27	10.900	10.975	10.840	10.900	9.187	10,478
2024-03-26	10.790	10.860	10.775	10.845	9.140	1,973
2024-03-25	10.930	10.960	10.855	10.865	9.157	3,359
2024-03-22	10.845	10.920	10.845	10.895	9.183	3,854
2024-03-21	10.725	10.845	10.715	10.805	9.107	3,760
2024-03-20	10.525	10.535	10.440	10.515	8.862	5,396
2024-03-19	10.440	10.520	10.440	10.505	8.854	3,027
2024-03-18	10.485	10.535	10.385	10.385	8.753	16,519
2024-03-15	10.300	10.500	10.300	10.410	8.774	7,111
2024-03-14	10.270	10.325	10.185	10.200	8.597	5,735
2024-03-13	10.270	10.305	10.265	10.265	8.652	1,062
2024-03-12	9.994	10.195	9.994	10.195	8.593	10,665
2024-03-11	9.884	9.970	9.852	9.926	8.366	6,309
2024-03-08	9.898	10.030	9.898	9.906	8.349	1,520

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.3700 EUR
2026-04-08	0.6000 EUR
2025-11-05	0.3200 EUR
2025-04-08	0.4100 EUR
2024-10-08	0.2900 EUR
2024-04-08	0.3900 EUR
2023-10-09	0.1600 EUR
2023-04-03	0.3100 EUR
2022-10-07	0.1200 EUR
2022-04-06	0.2300 EUR
2021-10-08	0.0800 EUR
2021-04-27	0.0590 EUR
2020-04-07	0.1600 EUR
2019-10-11	0.1000 EUR
2019-04-08	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.