Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	4.847	4.847	4.792	4.807	3.684	1,508
2022-10-05	4.879	4.879	4.802	4.827	3.700	2,459
2022-10-04	4.853	4.928	4.853	4.896	3.752	9,743
2022-10-03	4.549	4.549	4.522	4.549	3.486	1,516
2022-09-30	4.584	4.623	4.584	4.623	3.543	174
2022-09-29	4.610	4.610	4.548	4.555	3.491	5,538
2022-09-28	4.548	4.650	4.548	4.638	3.554	19,439
2022-09-27	4.783	4.783	4.643	4.643	3.558	9,965
2022-09-26	4.765	4.765	4.715	4.745	3.636	14,227
2022-09-23	4.874	4.874	4.758	4.761	3.649	10,481
2022-09-22	4.991	4.998	4.892	4.892	3.749	14,136
2022-09-21	4.888	4.977	4.869	4.921	3.772	2,610
2022-09-20	4.914	4.921	4.900	4.921	3.771	1,115
2022-09-19	4.918	4.949	4.890	4.914	3.766	3,949
2022-09-16	4.890	4.937	4.889	4.922	3.772	1,993
2022-09-15	4.950	5.000	4.950	4.985	3.821	1,737
2022-09-14	4.934	4.943	4.875	4.875	3.736	2,856
2022-09-13	4.961	4.969	4.879	4.889	3.747	8,411
2022-09-12	4.908	4.980	4.900	4.980	3.817	17,356
2022-09-09	4.780	4.856	4.780	4.849	3.716	33,881
2022-09-08	4.525	4.648	4.504	4.626	3.546	1,246
2022-09-07	4.489	4.495	4.460	4.492	3.442	4,909
2022-09-06	4.450	4.510	4.450	4.498	3.447	1,081
2022-09-05	4.437	4.479	4.407	4.479	3.433	13,324
2022-09-02	4.470	4.555	4.466	4.555	3.491	9,394
2022-09-01	4.474	4.474	4.435	4.435	3.399	11
2022-08-31	4.506	4.530	4.495	4.530	3.472	2,893
2022-08-30	4.492	4.531	4.484	4.484	3.436	175
2022-08-29	4.407	4.428	4.407	4.428	3.394	960
2022-08-26	4.551	4.565	4.435	4.452	3.412	9,009
2022-08-25	4.529	4.529	4.488	4.522	3.466	305
2022-08-24	4.535	4.553	4.531	4.553	3.490	4,835
2022-08-23	4.591	4.591	4.580	4.580	3.510	8,777
2022-08-22	4.547	4.566	4.535	4.566	3.499	830
2022-08-19	4.705	4.705	4.692	4.692	3.596	1,700
2022-08-18	4.853	4.908	4.853	4.866	3.729	8,014
2022-08-17	4.913	4.913	4.817	4.819	3.693	5,033
2022-08-16	4.813	4.858	4.813	4.858	3.723	1,741
2022-08-15	4.790	4.790	4.755	4.787	3.669	1,058
2022-08-12	4.756	4.796	4.756	4.782	3.665	992
2022-08-11	4.710	4.738	4.710	4.728	3.623	13,449
2022-08-10	4.682	4.699	4.679	4.692	3.596	1,260
2022-08-09	4.662	4.712	4.662	4.682	3.588	7,865
2022-08-08	4.620	4.647	4.620	4.647	3.561	200
2022-08-05	4.602	4.649	4.579	4.622	3.542	4,801
2022-08-04	4.589	4.657	4.584	4.615	3.537	36,981
2022-08-03	4.434	4.563	4.400	4.563	3.497	5,724
2022-08-02	4.393	4.438	4.391	4.425	3.391	29,195
2022-08-01	4.418	4.496	4.371	4.371	3.350	35,907
2022-07-29	4.433	4.433	4.352	4.419	3.387	36,730
2022-07-28	4.188	4.188	4.142	4.178	3.202	8,936
2022-07-27	4.159	4.164	4.117	4.164	3.191	5,901
2022-07-26	4.135	4.135	4.091	4.117	3.155	1,637
2022-07-25	4.165	4.207	4.165	4.207	3.224	7,981
2022-07-22	4.216	4.223	4.144	4.144	3.176	4,549
2022-07-21	4.134	4.214	4.134	4.206	3.223	4,924
2022-07-20	4.303	4.303	4.157	4.157	3.186	5,535
2022-07-19	4.085	4.311	4.082	4.311	3.304	9,874
2022-07-18	4.159	4.159	4.077	4.109	3.149	16,790
2022-07-15	4.050	4.119	4.019	4.119	3.157	13,679

← NewerPage 18 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.