Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 5.748 | 5.888 | 5.748 | 5.881 | 4.623 | 195 |
| 2023-01-02 | 5.697 | 5.743 | 5.692 | 5.740 | 4.512 | 1,514 |
| 2022-12-29 | 5.702 | 5.711 | 5.695 | 5.711 | 4.489 | 2,206 |
| 2022-12-28 | 5.668 | 5.673 | 5.654 | 5.654 | 4.444 | 4,997 |
| 2022-12-27 | 5.659 | 5.659 | 5.640 | 5.654 | 4.444 | 71 |
| 2022-12-23 | 5.667 | 5.669 | 5.629 | 5.669 | 4.456 | 5,464 |
| 2022-12-22 | 5.681 | 5.696 | 5.647 | 5.647 | 4.439 | 5,084 |
| 2022-12-21 | 5.542 | 5.686 | 5.542 | 5.678 | 4.463 | 3,915 |
| 2022-12-20 | 5.410 | 5.578 | 5.410 | 5.561 | 4.371 | 1,768 |
| 2022-12-19 | 5.395 | 5.404 | 5.390 | 5.404 | 4.248 | 5,263 |
| 2022-12-16 | 5.358 | 5.422 | 5.340 | 5.395 | 4.241 | 862 |
| 2022-12-15 | 5.470 | 5.470 | 5.327 | 5.338 | 4.196 | 21,503 |
| 2022-12-14 | 5.490 | 5.536 | 5.485 | 5.536 | 4.352 | 1,062 |
| 2022-12-13 | 5.587 | 5.587 | 5.541 | 5.551 | 4.363 | 925 |
| 2022-12-12 | 5.500 | 5.500 | 5.487 | 5.487 | 4.313 | 1,140 |
| 2022-12-09 | 5.496 | 5.534 | 5.496 | 5.534 | 4.350 | 5,191 |
| 2022-12-08 | 5.531 | 5.531 | 5.512 | 5.512 | 4.333 | 3,610 |
| 2022-12-07 | 5.517 | 5.523 | 5.499 | 5.523 | 4.341 | 3,680 |
| 2022-12-06 | 5.545 | 5.546 | 5.523 | 5.538 | 4.353 | 310 |
| 2022-12-05 | 5.562 | 5.588 | 5.560 | 5.568 | 4.377 | 10,261 |
| 2022-12-02 | 5.578 | 5.617 | 5.572 | 5.617 | 4.415 | 14,064 |
| 2022-12-01 | 5.655 | 5.659 | 5.572 | 5.572 | 4.380 | 5,806 |
| 2022-11-30 | 5.587 | 5.612 | 5.587 | 5.599 | 4.401 | 3,474 |
| 2022-11-29 | 5.578 | 5.629 | 5.540 | 5.620 | 4.418 | 3,752 |
| 2022-11-28 | 5.582 | 5.608 | 5.542 | 5.551 | 4.363 | 1,767 |
| 2022-11-25 | 5.584 | 5.641 | 5.578 | 5.641 | 4.434 | 3,624 |
| 2022-11-24 | 5.575 | 5.575 | 5.565 | 5.565 | 4.374 | 563 |
| 2022-11-23 | 5.557 | 5.557 | 5.523 | 5.529 | 4.346 | 241 |
| 2022-11-22 | 5.550 | 5.550 | 5.508 | 5.512 | 4.333 | 11,097 |
| 2022-11-21 | 5.486 | 5.486 | 5.438 | 5.461 | 4.293 | 80,800 |
| 2022-11-18 | 5.390 | 5.440 | 5.390 | 5.438 | 4.275 | 8,516 |
| 2022-11-17 | 5.334 | 5.341 | 5.298 | 5.341 | 4.198 | 4,757 |
| 2022-11-16 | 5.418 | 5.418 | 5.364 | 5.364 | 4.216 | 600 |
| 2022-11-15 | 5.440 | 5.440 | 5.381 | 5.404 | 4.248 | 12,993 |
| 2022-11-14 | 5.329 | 5.379 | 5.282 | 5.379 | 4.228 | 5,881 |
| 2022-11-11 | 5.238 | 5.306 | 5.232 | 5.299 | 4.165 | 11,418 |
| 2022-11-10 | 5.280 | 5.330 | 5.272 | 5.310 | 4.174 | 14,530 |
| 2022-11-09 | 5.311 | 5.313 | 5.299 | 5.299 | 4.165 | 5,743 |
| 2022-11-08 | 5.316 | 5.322 | 5.300 | 5.322 | 4.183 | 5,900 |
| 2022-11-07 | 5.360 | 5.360 | 5.335 | 5.341 | 4.198 | 7,000 |
| 2022-11-04 | 5.274 | 5.305 | 5.239 | 5.305 | 4.170 | 2,074 |
| 2022-11-03 | 5.171 | 5.236 | 5.169 | 5.229 | 4.110 | 4,926 |
| 2022-11-02 | 5.318 | 5.318 | 5.280 | 5.297 | 4.164 | 10,440 |
| 2022-11-01 | 5.240 | 5.259 | 5.240 | 5.259 | 4.134 | 11 |
| 2022-10-31 | 5.202 | 5.208 | 5.202 | 5.208 | 4.094 | 358 |
| 2022-10-28 | 5.086 | 5.256 | 5.046 | 5.256 | 4.132 | 18,428 |
| 2022-10-27 | 5.174 | 5.255 | 5.174 | 5.255 | 4.131 | 3,823 |
| 2022-10-26 | 5.258 | 5.258 | 5.210 | 5.224 | 4.106 | 24,481 |
| 2022-10-25 | 5.246 | 5.246 | 5.209 | 5.228 | 4.109 | 23,138 |
| 2022-10-24 | 5.081 | 5.194 | 5.052 | 5.191 | 4.080 | 29,882 |
| 2022-10-20 | 4.998 | 5.054 | 4.998 | 5.053 | 3.972 | 6,250 |
| 2022-10-19 | 4.965 | 4.967 | 4.932 | 4.967 | 3.904 | 9,329 |
| 2022-10-18 | 4.956 | 4.990 | 4.936 | 4.936 | 3.880 | 9,680 |
| 2022-10-17 | 4.750 | 4.885 | 4.741 | 4.871 | 3.828 | 18,980 |
| 2022-10-14 | 4.797 | 4.810 | 4.730 | 4.742 | 3.727 | 1,865 |
| 2022-10-13 | 4.706 | 4.714 | 4.620 | 4.714 | 3.705 | 8,124 |
| 2022-10-12 | 4.556 | 4.593 | 4.556 | 4.573 | 3.595 | 3,006 |
| 2022-10-11 | 4.545 | 4.571 | 4.545 | 4.571 | 3.593 | 9,246 |
| 2022-10-10 | 4.609 | 4.634 | 4.583 | 4.620 | 3.631 | 1,503 |
| 2022-10-07 | 4.699 | 4.722 | 4.627 | 4.627 | 3.637 | 28,499 |
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.