Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	6.360	6.373	6.255	6.343	4.986	11,244
2023-03-27	6.200	6.277	6.135	6.270	4.929	20,234
2023-03-24	6.329	6.329	6.035	6.126	4.815	35,327
2023-03-23	6.500	6.500	6.394	6.410	5.039	12,885
2023-03-22	6.504	6.733	6.504	6.581	5.173	33,113
2023-03-21	6.391	6.621	6.391	6.573	5.167	22,606
2023-03-20	5.949	6.066	5.818	6.066	4.768	7,250
2023-03-17	6.328	6.350	6.027	6.036	4.745	5,236
2023-03-16	6.239	6.270	6.059	6.250	4.913	22,004
2023-03-15	6.618	6.618	5.960	6.050	4.756	106,990
2023-03-14	6.458	6.723	6.380	6.688	5.257	143,261
2023-03-13	6.986	6.988	6.469	6.469	5.085	313,345
2023-03-10	7.033	7.069	6.968	7.047	5.539	11,542
2023-03-09	7.303	7.327	7.284	7.294	5.733	7,519
2023-03-08	7.290	7.338	7.286	7.317	5.752	2,414
2023-03-07	7.540	7.540	7.288	7.288	5.729	38,474
2023-03-06	7.426	7.456	7.382	7.456	5.861	32,989
2023-03-03	7.288	7.389	7.288	7.370	5.793	34,743
2023-03-02	7.192	7.262	7.172	7.262	5.708	24,018
2023-03-01	7.416	7.416	7.225	7.237	5.689	13,296
2023-02-28	7.164	7.451	7.164	7.391	5.810	100,426
2023-02-27	7.088	7.212	7.088	7.202	5.661	13,912
2023-02-24	7.052	7.103	7.037	7.042	5.535	86,141
2023-02-23	6.973	7.050	6.973	7.031	5.527	9,873
2023-02-22	6.889	6.945	6.886	6.945	5.459	10,926
2023-02-21	6.961	6.985	6.878	6.979	5.486	37,985
2023-02-20	7.017	7.017	6.950	6.950	5.463	313,293
2023-02-17	6.979	7.011	6.949	6.969	5.478	11,204
2023-02-16	6.950	7.016	6.945	7.016	5.515	109,546
2023-02-15	6.878	6.897	6.840	6.897	5.421	26,741
2023-02-14	6.841	6.922	6.840	6.899	5.423	39,324
2023-02-13	6.785	6.838	6.785	6.838	5.375	231,360
2023-02-10	6.776	6.776	6.702	6.747	5.303	7,152
2023-02-09	6.743	6.826	6.668	6.808	5.351	21,470
2023-02-08	6.782	6.812	6.720	6.760	5.314	21,108
2023-02-07	6.830	6.830	6.744	6.779	5.329	21,358
2023-02-06	6.830	6.830	6.780	6.793	5.340	82,672
2023-02-03	6.796	6.927	6.796	6.926	5.444	46,361
2023-02-02	6.773	6.942	6.773	6.795	5.341	37,794
2023-02-01	6.499	6.789	6.499	6.772	5.323	146,520
2023-01-31	6.414	6.472	6.414	6.472	5.087	21,671
2023-01-30	6.400	6.452	6.400	6.452	5.072	11,082
2023-01-27	6.443	6.500	6.410	6.444	5.065	27,103
2023-01-26	6.346	6.442	6.346	6.419	5.046	13,180
2023-01-25	6.300	6.310	6.272	6.287	4.942	67,503
2023-01-24	6.424	6.442	6.424	6.442	5.064	303
2023-01-23	6.442	6.500	6.439	6.447	5.068	92,639
2023-01-20	6.400	6.400	6.357	6.367	5.005	4,373
2023-01-19	6.362	6.362	6.257	6.314	4.963	6,301
2023-01-18	6.421	6.452	6.421	6.440	5.062	5,510
2023-01-17	6.413	6.424	6.400	6.419	5.046	12,030
2023-01-16	6.357	6.408	6.357	6.398	5.029	4,867
2023-01-13	6.395	6.395	6.297	6.365	5.003	25,751
2023-01-12	6.299	6.349	6.285	6.336	4.980	41,956
2023-01-11	6.316	6.323	6.257	6.263	4.923	14,488
2023-01-10	6.269	6.321	6.260	6.321	4.969	8,722
2023-01-09	6.222	6.279	6.222	6.277	4.934	42,523
2023-01-06	6.185	6.218	6.185	6.218	4.888	5,601
2023-01-05	6.100	6.157	6.100	6.157	4.840	384
2023-01-04	5.961	6.097	5.961	6.097	4.793	13,428

← NewerPage 16 of 22 · 1,271 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.