Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	4.084	4.112	4.000	4.008	3.071	3,581
2022-07-13	4.082	4.143	4.082	4.126	3.162	33,772
2022-07-12	4.266	4.266	4.000	4.122	3.159	18,202
2022-07-11	4.319	4.378	4.306	4.306	3.300	1,986
2022-07-08	4.375	4.389	4.366	4.375	3.353	9,422
2022-07-07	4.295	4.374	4.295	4.370	3.349	16,241
2022-07-06	4.280	4.280	4.184	4.218	3.233	2,955
2022-07-05	4.342	4.365	4.217	4.225	3.238	16,311
2022-07-04	4.364	4.386	4.324	4.369	3.348	1,994
2022-07-01	4.295	4.370	4.295	4.318	3.309	1,730
2022-06-30	4.280	4.340	4.224	4.334	3.322	20,826
2022-06-29	4.360	4.376	4.315	4.315	3.307	16,542
2022-06-28	4.490	4.490	4.412	4.412	3.381	19,298
2022-06-27	4.418	4.433	4.372	4.417	3.385	28,130
2022-06-24	4.233	4.348	4.224	4.340	3.326	18,917
2022-06-23	4.362	4.362	4.220	4.256	3.262	28,348
2022-06-22	4.252	4.405	4.252	4.349	3.333	65,253
2022-06-21	4.355	4.398	4.313	4.313	3.305	35,789
2022-06-20	4.278	4.340	4.278	4.307	3.301	23,892
2022-06-17	4.240	4.340	4.187	4.230	3.242	41,361
2022-06-16	4.173	4.229	4.150	4.229	3.241	15,229
2022-06-15	4.333	4.333	4.210	4.210	3.227	46,668
2022-06-14	4.157	4.241	4.152	4.188	3.210	24,731
2022-06-13	4.237	4.252	4.157	4.220	3.234	98,230
2022-06-10	4.649	4.649	4.320	4.378	3.355	105,630
2022-06-09	4.930	4.930	4.755	4.763	3.650	52,266
2022-06-08	5.044	5.044	4.950	4.988	3.823	5,440
2022-06-07	5.100	5.100	5.041	5.044	3.866	48,140
2022-06-06	5.093	5.113	5.049	5.099	3.908	11,408
2022-06-03	4.998	5.018	4.949	4.967	3.807	1,952
2022-06-02	5.013	5.013	4.985	5.001	3.833	10,678
2022-06-01	5.114	5.114	5.008	5.008	3.838	6,195
2022-05-31	5.121	5.130	5.051	5.086	3.898	9,499
2022-05-30	5.100	5.119	5.070	5.108	3.915	12,172
2022-05-27	4.995	5.030	4.983	5.030	3.855	24,893
2022-05-26	4.943	5.017	4.943	5.017	3.845	4,978
2022-05-25	4.908	4.908	4.844	4.894	3.751	6,363
2022-05-24	4.818	4.900	4.818	4.848	3.716	4,720
2022-05-23	4.803	4.878	4.803	4.878	3.738	9,353
2022-05-20	4.788	4.822	4.764	4.784	3.667	22,614
2022-05-19	4.735	4.754	4.723	4.754	3.643	2,218
2022-05-18	4.861	4.945	4.847	4.847	3.715	9,612
2022-05-17	4.896	4.919	4.895	4.913	3.765	32,050
2022-05-16	4.823	4.861	4.800	4.800	3.678	19,066
2022-05-13	4.797	4.864	4.797	4.864	3.728	16,473
2022-05-12	4.674	4.715	4.625	4.715	3.613	71,468
2022-05-11	4.579	4.765	4.579	4.747	3.638	3,890
2022-05-10	4.660	4.789	4.642	4.642	3.558	10,418
2022-05-09	4.621	4.694	4.579	4.579	3.509	23,900
2022-05-06	4.556	4.653	4.556	4.578	3.508	22,378
2022-05-05	4.872	4.885	4.612	4.660	3.572	38,148
2022-05-04	4.914	4.914	4.781	4.781	3.664	17,130
2022-05-03	4.890	4.920	4.881	4.920	3.771	20,557
2022-05-02	4.987	4.987	4.949	4.949	3.793	1,421
2022-04-29	4.910	5.036	4.910	5.000	3.832	39,384
2022-04-28	4.766	4.766	4.700	4.700	3.602	18,559
2022-04-27	4.714	4.714	4.652	4.712	3.611	10,805
2022-04-26	4.860	4.860	4.732	4.732	3.627	65,828
2022-04-25	4.900	4.924	4.823	4.823	3.696	4,304
2022-04-22	5.135	5.153	4.977	4.977	3.814	9,048

← NewerPage 19 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.