Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	6.684	6.744	6.672	6.744	5.566	4,265
2023-06-21	6.820	6.844	6.756	6.772	5.589	37,892
2023-06-20	6.740	6.800	6.734	6.734	5.557	5,717
2023-06-19	6.776	6.842	6.776	6.798	5.610	3,062
2023-06-16	6.746	6.830	6.738	6.806	5.617	16,957
2023-06-15	6.786	6.786	6.736	6.744	5.566	3,272
2023-06-14	6.626	6.794	6.612	6.780	5.595	24,755
2023-06-13	6.522	6.540	6.426	6.540	5.397	9,506
2023-06-12	6.544	6.588	6.520	6.568	5.420	59,000
2023-06-09	6.590	6.602	6.456	6.520	5.381	1,542
2023-06-08	6.530	6.600	6.530	6.584	5.434	40,454
2023-06-07	6.496	6.502	6.396	6.502	5.366	3,513
2023-06-06	6.432	6.484	6.408	6.482	5.350	30,675
2023-06-05	6.498	6.560	6.420	6.464	5.335	4,025
2023-06-02	6.338	6.500	6.320	6.498	5.363	4,558
2023-06-01	6.232	6.262	6.210	6.256	5.163	105,526
2023-05-31	6.296	6.306	6.296	6.306	5.204	16
2023-05-30	6.370	6.414	6.326	6.358	5.247	1,031
2023-05-29	6.490	6.490	6.366	6.400	5.282	7,588
2023-05-26	6.366	6.498	6.332	6.482	5.350	3,929
2023-05-25	6.314	6.442	6.306	6.416	5.295	6,426
2023-05-24	6.322	6.354	6.312	6.354	5.244	61,318
2023-05-23	6.500	6.500	6.460	6.488	5.354	1,919
2023-05-22	6.504	6.548	6.498	6.498	5.363	2,792
2023-05-19	6.496	6.548	6.480	6.484	5.351	25,424
2023-05-18	6.442	6.478	6.436	6.460	5.331	1,648
2023-05-17	6.292	6.382	6.268	6.382	5.267	22,911
2023-05-16	6.302	6.334	6.252	6.302	5.201	22,092
2023-05-15	6.326	6.326	6.280	6.322	5.217	94,807
2023-05-12	6.588	6.644	6.588	6.612	5.457	26,601
2023-05-11	6.306	6.556	6.306	6.542	5.399	122,067
2023-05-10	6.408	6.408	6.260	6.304	5.203	2,731
2023-05-09	6.396	6.396	6.262	6.310	5.208	36,522
2023-05-08	6.358	6.394	6.358	6.382	5.267	12,639
2023-05-05	6.230	6.292	6.158	6.292	5.193	11,766
2023-05-04	6.254	6.254	6.116	6.178	5.099	3,907
2023-05-03	6.428	6.428	6.222	6.298	5.198	6,489
2023-05-02	6.660	6.668	6.404	6.406	5.287	82,978
2023-04-28	6.930	6.930	6.624	6.656	5.493	112,295
2023-04-27	6.668	6.890	6.668	6.890	5.686	99,927
2023-04-26	6.618	6.684	6.606	6.676	5.510	6,456
2023-04-25	6.678	6.678	6.624	6.650	5.488	11,370
2023-04-24	6.776	6.816	6.766	6.806	5.617	11,201
2023-04-21	6.754	6.770	6.682	6.770	5.587	7,057
2023-04-20	6.914	6.918	6.778	6.826	5.633	46,745
2023-04-19	6.854	6.936	6.830	6.926	5.716	22,382
2023-04-18	6.860	6.926	6.860	6.874	5.673	3,451
2023-04-17	6.810	6.818	6.686	6.714	5.541	75,253
2023-04-14	6.628	6.800	6.626	6.800	5.612	18,565
2023-04-13	6.624	6.640	6.604	6.618	5.462	12,246
2023-04-12	6.534	6.660	6.534	6.606	5.452	16,897
2023-04-11	6.608	6.608	6.480	6.482	5.350	2,805
2023-04-06	6.542	6.600	6.536	6.580	5.430	69,579
2023-04-05	6.446	6.470	6.384	6.414	5.293	10,077
2023-04-04	6.346	6.498	6.346	6.390	5.274	15,500
2023-04-03	6.318	6.406	6.278	6.286	5.188	18,059
2023-03-31	6.672	6.685	6.521	6.521	5.126	3,481
2023-03-30	6.570	6.674	6.570	6.627	5.209	12,979
2023-03-29	6.375	6.494	6.370	6.494	5.105	14,555
2023-03-28	6.360	6.373	6.255	6.343	4.986	11,244

← NewerPage 15 of 22 · 1,267 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.