Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 9.656 | 9.860 | 9.654 | 9.858 | 8.309 | 3,945 |
| 2024-03-06 | 9.590 | 9.682 | 9.590 | 9.664 | 8.145 | 6,649 |
| 2024-03-05 | 9.446 | 9.490 | 9.416 | 9.490 | 7.998 | 4,008 |
| 2024-03-04 | 9.400 | 9.448 | 9.378 | 9.422 | 7.941 | 4,603 |
| 2024-03-01 | 9.252 | 9.384 | 9.252 | 9.360 | 7.889 | 3,268 |
| 2024-02-29 | 9.310 | 9.334 | 9.186 | 9.186 | 7.742 | 13,528 |
| 2024-02-28 | 9.346 | 9.410 | 9.290 | 9.318 | 7.853 | 27,635 |
| 2024-02-27 | 9.472 | 9.472 | 9.330 | 9.372 | 7.899 | 9,751 |
| 2024-02-26 | 9.440 | 9.472 | 9.422 | 9.472 | 7.983 | 5,483 |
| 2024-02-23 | 9.346 | 9.424 | 9.344 | 9.424 | 7.943 | 2,324 |
| 2024-02-22 | 9.342 | 9.350 | 9.328 | 9.328 | 7.862 | 3,177 |
| 2024-02-21 | 9.148 | 9.298 | 9.148 | 9.298 | 7.837 | 2,919 |
| 2024-02-20 | 9.018 | 9.110 | 9.012 | 9.110 | 7.678 | 655 |
| 2024-02-19 | 9.024 | 9.120 | 8.968 | 9.120 | 7.687 | 3,016 |
| 2024-02-16 | 9.070 | 9.070 | 8.984 | 9.004 | 7.589 | 5,444 |
| 2024-02-15 | 8.994 | 9.046 | 8.986 | 9.046 | 7.624 | 2,374 |
| 2024-02-14 | 9.302 | 9.340 | 9.182 | 9.184 | 7.741 | 4,823 |
| 2024-02-13 | 9.246 | 9.290 | 9.206 | 9.278 | 7.820 | 1,146 |
| 2024-02-12 | 9.178 | 9.254 | 9.178 | 9.254 | 7.800 | 7,001 |
| 2024-02-09 | 9.088 | 9.156 | 9.088 | 9.150 | 7.712 | 4,129 |
| 2024-02-08 | 9.126 | 9.134 | 9.114 | 9.114 | 7.682 | 3,863 |
| 2024-02-07 | 8.998 | 8.998 | 8.928 | 8.984 | 7.572 | 11,504 |
| 2024-02-06 | 9.020 | 9.150 | 9.020 | 9.114 | 7.682 | 34,575 |
| 2024-02-05 | 8.980 | 9.008 | 8.934 | 8.934 | 7.530 | 9,754 |
| 2024-02-02 | 8.878 | 8.978 | 8.876 | 8.978 | 7.567 | 29,456 |
| 2024-02-01 | 8.644 | 8.822 | 8.644 | 8.682 | 7.317 | 4,376 |
| 2024-01-31 | 8.664 | 8.730 | 8.620 | 8.688 | 7.322 | 14,616 |
| 2024-01-30 | 8.154 | 8.622 | 8.154 | 8.622 | 7.267 | 27,569 |
| 2024-01-29 | 8.042 | 8.118 | 8.010 | 8.118 | 6.842 | 5,450 |
| 2024-01-26 | 8.100 | 8.122 | 8.052 | 8.088 | 6.817 | 14,793 |
| 2024-01-25 | 8.078 | 8.114 | 8.036 | 8.104 | 6.830 | 13,211 |
| 2024-01-24 | 8.134 | 8.234 | 8.134 | 8.234 | 6.940 | 3,693 |
| 2024-01-23 | 8.150 | 8.150 | 8.088 | 8.146 | 6.866 | 16,228 |
| 2024-01-22 | 8.072 | 8.172 | 8.072 | 8.172 | 6.888 | 6,107 |
| 2024-01-19 | 8.106 | 8.106 | 7.990 | 7.998 | 6.741 | 5,999 |
| 2024-01-18 | 8.082 | 8.102 | 8.064 | 8.086 | 6.815 | 1,805 |
| 2024-01-17 | 8.052 | 8.108 | 8.048 | 8.100 | 6.827 | 4,480 |
| 2024-01-16 | 8.180 | 8.180 | 8.130 | 8.152 | 6.871 | 4,121 |
| 2024-01-15 | 8.270 | 8.270 | 8.254 | 8.254 | 6.957 | 214 |
| 2024-01-12 | 8.340 | 8.340 | 8.286 | 8.286 | 6.984 | 3,060 |
| 2024-01-11 | 8.444 | 8.444 | 8.414 | 8.414 | 7.092 | 1,386 |
| 2024-01-10 | 8.392 | 8.432 | 8.364 | 8.406 | 7.085 | 9,188 |
| 2024-01-09 | 8.366 | 8.438 | 8.350 | 8.422 | 7.098 | 419 |
| 2024-01-08 | 8.498 | 8.618 | 8.462 | 8.606 | 7.253 | 9,915 |
| 2024-01-05 | 8.432 | 8.544 | 8.394 | 8.514 | 7.176 | 2,836 |
| 2024-01-04 | 8.378 | 8.464 | 8.358 | 8.460 | 7.130 | 4,693 |
| 2024-01-03 | 8.476 | 8.476 | 8.328 | 8.328 | 7.019 | 2,577 |
| 2024-01-02 | 8.298 | 8.462 | 8.298 | 8.436 | 7.110 | 4,950 |
| 2023-12-28 | 8.260 | 8.260 | 8.176 | 8.198 | 6.910 | 4,188 |
| 2023-12-27 | 8.226 | 8.260 | 8.224 | 8.250 | 6.953 | 1,053 |
| 2023-12-22 | 8.226 | 8.238 | 8.204 | 8.238 | 6.943 | 1,532 |
| 2023-12-21 | 8.172 | 8.236 | 8.172 | 8.236 | 6.942 | 12,172 |
| 2023-12-20 | 8.202 | 8.202 | 8.158 | 8.172 | 6.888 | 8,794 |
| 2023-12-19 | 8.184 | 8.290 | 8.184 | 8.254 | 6.957 | 3,598 |
| 2023-12-18 | 8.242 | 8.252 | 8.236 | 8.252 | 6.955 | 1,966 |
| 2023-12-15 | 8.390 | 8.390 | 8.268 | 8.280 | 6.979 | 13,230 |
| 2023-12-14 | 8.486 | 8.496 | 8.348 | 8.376 | 7.060 | 31,743 |
| 2023-12-13 | 8.416 | 8.424 | 8.396 | 8.424 | 7.100 | 7,367 |
| 2023-12-12 | 8.480 | 8.494 | 8.402 | 8.426 | 7.102 | 29,745 |
| 2023-12-11 | 8.518 | 8.540 | 8.490 | 8.490 | 7.156 | 17,530 |
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.