Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 8.462 | 8.508 | 8.454 | 8.508 | 7.171 | 2,876 |
| 2023-12-07 | 8.536 | 8.536 | 8.364 | 8.462 | 7.132 | 13,581 |
| 2023-12-06 | 8.620 | 8.672 | 8.604 | 8.604 | 7.252 | 13,147 |
| 2023-12-05 | 8.674 | 8.674 | 8.596 | 8.630 | 7.274 | 6,388 |
| 2023-12-04 | 8.578 | 8.674 | 8.578 | 8.664 | 7.302 | 32,360 |
| 2023-12-01 | 8.560 | 8.588 | 8.546 | 8.560 | 7.215 | 6,744 |
| 2023-11-30 | 8.686 | 8.718 | 8.504 | 8.520 | 7.181 | 10,915 |
| 2023-11-29 | 8.594 | 8.706 | 8.594 | 8.706 | 7.338 | 3,767 |
| 2023-11-28 | 8.580 | 8.582 | 8.580 | 8.582 | 7.233 | 20 |
| 2023-11-27 | 8.408 | 8.416 | 8.376 | 8.414 | 7.092 | 9,884 |
| 2023-11-24 | 8.506 | 8.506 | 8.392 | 8.392 | 7.073 | 16,975 |
| 2023-11-23 | 8.404 | 8.482 | 8.402 | 8.444 | 7.117 | 3,755 |
| 2023-11-22 | 8.312 | 8.380 | 8.312 | 8.334 | 7.024 | 8,374 |
| 2023-11-21 | 8.274 | 8.304 | 8.268 | 8.304 | 6.999 | 15,059 |
| 2023-11-20 | 8.294 | 8.320 | 8.286 | 8.298 | 6.994 | 3,649 |
| 2023-11-17 | 8.212 | 8.292 | 8.212 | 8.290 | 6.987 | 2,132 |
| 2023-11-16 | 8.236 | 8.236 | 8.168 | 8.168 | 6.884 | 5,841 |
| 2023-11-15 | 8.236 | 8.236 | 8.192 | 8.220 | 6.928 | 21,160 |
| 2023-11-14 | 8.070 | 8.220 | 8.070 | 8.220 | 6.928 | 11,703 |
| 2023-11-13 | 7.990 | 8.018 | 7.968 | 7.996 | 6.739 | 70,024 |
| 2023-11-10 | 7.966 | 7.966 | 7.906 | 7.912 | 6.668 | 12,968 |
| 2023-11-09 | 7.812 | 7.974 | 7.812 | 7.974 | 6.721 | 13,816 |
| 2023-11-08 | 7.784 | 7.850 | 7.782 | 7.824 | 6.594 | 4,628 |
| 2023-11-07 | 7.716 | 7.728 | 7.710 | 7.728 | 6.513 | 1,493 |
| 2023-11-06 | 7.744 | 7.744 | 7.728 | 7.728 | 6.513 | 756 |
| 2023-11-03 | 7.660 | 7.738 | 7.660 | 7.736 | 6.520 | 1,670 |
| 2023-11-02 | 7.628 | 7.636 | 7.578 | 7.636 | 6.436 | 9,994 |
| 2023-11-01 | 7.464 | 7.598 | 7.464 | 7.582 | 6.390 | 27,900 |
| 2023-10-31 | 7.410 | 7.482 | 7.396 | 7.416 | 6.250 | 7,858 |
| 2023-10-30 | 7.442 | 7.520 | 7.440 | 7.494 | 6.316 | 6,549 |
| 2023-10-27 | 7.552 | 7.552 | 7.414 | 7.442 | 6.272 | 10,756 |
| 2023-10-26 | 7.346 | 7.468 | 7.342 | 7.458 | 6.286 | 3,034 |
| 2023-10-25 | 7.458 | 7.458 | 7.394 | 7.432 | 6.264 | 5,784 |
| 2023-10-24 | 7.394 | 7.400 | 7.382 | 7.400 | 6.237 | 719 |
| 2023-10-23 | 7.450 | 7.526 | 7.442 | 7.526 | 6.343 | 3,220 |
| 2023-10-20 | 7.550 | 7.588 | 7.540 | 7.540 | 6.355 | 4,861 |
| 2023-10-19 | 7.674 | 7.674 | 7.588 | 7.632 | 6.432 | 2,677 |
| 2023-10-18 | 7.780 | 7.780 | 7.674 | 7.688 | 6.480 | 5,893 |
| 2023-10-17 | 7.720 | 7.736 | 7.672 | 7.736 | 6.520 | 1,345 |
| 2023-10-16 | 7.656 | 7.714 | 7.656 | 7.696 | 6.486 | 3,707 |
| 2023-10-13 | 7.704 | 7.726 | 7.658 | 7.676 | 6.470 | 13,970 |
| 2023-10-12 | 7.804 | 7.836 | 7.772 | 7.786 | 6.562 | 18,921 |
| 2023-10-11 | 7.678 | 7.784 | 7.658 | 7.782 | 6.559 | 42,964 |
| 2023-10-10 | 7.576 | 7.684 | 7.576 | 7.658 | 6.454 | 1,301 |
| 2023-10-09 | 7.484 | 7.538 | 7.408 | 7.408 | 6.244 | 31,873 |
| 2023-10-06 | 7.698 | 7.698 | 7.650 | 7.686 | 6.343 | 5,057 |
| 2023-10-05 | 7.686 | 7.750 | 7.652 | 7.750 | 6.396 | 1,824 |
| 2023-10-04 | 7.632 | 7.736 | 7.584 | 7.624 | 6.292 | 1,601 |
| 2023-10-03 | 7.750 | 7.874 | 7.706 | 7.730 | 6.379 | 4,810 |
| 2023-10-02 | 7.752 | 7.790 | 7.668 | 7.690 | 6.346 | 4,736 |
| 2023-09-29 | 7.690 | 7.736 | 7.654 | 7.716 | 6.368 | 4,700 |
| 2023-09-28 | 7.504 | 7.680 | 7.504 | 7.680 | 6.338 | 2,081 |
| 2023-09-27 | 7.438 | 7.452 | 7.434 | 7.452 | 6.150 | 476 |
| 2023-09-26 | 7.396 | 7.424 | 7.374 | 7.374 | 6.086 | 3,384 |
| 2023-09-25 | 7.438 | 7.438 | 7.358 | 7.394 | 6.102 | 622 |
| 2023-09-22 | 7.454 | 7.514 | 7.454 | 7.472 | 6.167 | 8,601 |
| 2023-09-21 | 7.436 | 7.508 | 7.416 | 7.508 | 6.196 | 4,875 |
| 2023-09-20 | 7.304 | 7.504 | 7.296 | 7.488 | 6.180 | 15,081 |
| 2023-09-19 | 7.230 | 7.316 | 7.230 | 7.316 | 6.038 | 949 |
| 2023-09-18 | 7.206 | 7.232 | 7.116 | 7.152 | 5.902 | 2,321 |
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.