Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	7.294	7.306	7.184	7.214	5.954	5,921
2023-09-14	7.080	7.256	7.080	7.244	5.978	3,567
2023-09-13	7.108	7.124	7.080	7.122	5.878	896
2023-09-12	7.072	7.098	7.050	7.098	5.858	606
2023-09-11	7.078	7.088	7.026	7.074	5.838	1,556
2023-09-08	6.908	6.980	6.908	6.980	5.760	1,709
2023-09-07	7.040	7.040	6.942	6.956	5.741	1,174
2023-09-06	7.106	7.116	7.002	7.020	5.794	10,291
2023-09-05	7.228	7.228	7.166	7.174	5.921	345
2023-09-04	7.268	7.274	7.268	7.274	6.003	10,054
2023-09-01	7.314	7.400	7.266	7.266	5.997	7,675
2023-08-31	7.358	7.358	7.268	7.268	5.998	312
2023-08-30	7.408	7.428	7.400	7.406	6.112	2,277
2023-08-29	7.312	7.370	7.312	7.354	6.069	2,926
2023-08-28	7.280	7.314	7.240	7.268	5.998	89,685
2023-08-25	7.160	7.162	7.160	7.162	5.911	954
2023-08-24	7.148	7.172	7.148	7.172	5.919	4,799
2023-08-23	7.062	7.094	7.062	7.094	5.855	4,581
2023-08-22	7.202	7.202	7.134	7.134	5.888	658
2023-08-21	7.068	7.154	7.068	7.102	5.861	8,530
2023-08-18	7.024	7.060	7.004	7.060	5.827	5,314
2023-08-17	7.082	7.082	7.076	7.078	5.841	76
2023-08-16	7.074	7.100	7.074	7.100	5.860	22
2023-08-15	7.074	7.106	7.074	7.106	5.864	1,704
2023-08-14	7.240	7.286	7.206	7.206	5.947	1,699
2023-08-11	7.148	7.198	7.148	7.182	5.927	5,549
2023-08-10	6.980	7.188	6.980	7.162	5.911	5,218
2023-08-09	6.912	6.944	6.874	6.920	5.711	5,157
2023-08-08	6.854	6.870	6.706	6.852	5.655	12,059
2023-08-04	6.906	6.942	6.902	6.936	5.724	10,198
2023-08-03	6.822	6.876	6.788	6.872	5.671	3,785
2023-08-02	6.908	6.914	6.848	6.888	5.685	49,265
2023-08-01	7.238	7.238	6.978	7.006	5.782	44,748
2023-07-31	7.288	7.288	7.206	7.230	5.967	1,063
2023-07-28	7.274	7.418	7.210	7.348	6.064	12,408
2023-07-27	7.150	7.226	7.150	7.226	5.964	13,566
2023-07-26	7.038	7.124	7.036	7.124	5.879	22,121
2023-07-25	7.116	7.142	7.116	7.136	5.889	44,055
2023-07-24	6.970	7.116	6.958	7.116	5.873	3,346
2023-07-21	7.140	7.140	7.110	7.134	5.888	20,492
2023-07-20	7.220	7.220	7.184	7.192	5.935	933
2023-07-19	7.200	7.200	7.072	7.098	5.858	787
2023-07-18	7.140	7.172	7.106	7.164	5.912	4,833
2023-07-17	7.094	7.120	7.066	7.104	5.863	30,826
2023-07-14	7.108	7.108	7.074	7.084	5.846	508
2023-07-13	7.090	7.116	7.090	7.098	5.858	2,613
2023-07-12	7.018	7.116	7.008	7.116	5.873	923
2023-07-11	6.916	6.952	6.878	6.952	5.737	5,750
2023-07-10	6.874	6.936	6.868	6.868	5.668	4,738
2023-07-07	6.858	6.924	6.858	6.894	5.690	3,086
2023-07-06	6.882	6.924	6.818	6.832	5.638	2,153
2023-07-05	6.978	6.978	6.914	6.914	5.706	703
2023-07-04	7.120	7.120	7.026	7.068	5.833	2,039
2023-07-03	7.054	7.114	7.054	7.094	5.855	612
2023-06-30	6.994	7.114	6.994	7.028	5.800	5,341
2023-06-29	6.950	6.966	6.938	6.966	5.749	101,962
2023-06-28	6.834	6.864	6.810	6.864	5.665	2,070
2023-06-27	6.690	6.810	6.690	6.788	5.602	15,613
2023-06-26	6.638	6.764	6.626	6.764	5.582	2,166
2023-06-23	6.610	6.682	6.608	6.658	5.495	4,746

← NewerPage 14 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.