Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 5.144 | 5.163 | 5.144 | 5.146 | 3.944 | 2,247 |
| 2022-04-20 | 5.150 | 5.195 | 5.093 | 5.146 | 3.944 | 27,610 |
| 2022-04-19 | 5.018 | 5.110 | 4.988 | 5.087 | 3.899 | 6,747 |
| 2022-04-14 | 4.962 | 5.053 | 4.945 | 5.045 | 3.867 | 9,962 |
| 2022-04-13 | 4.987 | 4.987 | 4.928 | 4.956 | 3.798 | 6,114 |
| 2022-04-12 | 5.050 | 5.050 | 4.948 | 4.948 | 3.792 | 24,324 |
| 2022-04-11 | 4.933 | 5.040 | 4.933 | 4.967 | 3.806 | 14,358 |
| 2022-04-08 | 4.957 | 4.965 | 4.895 | 4.895 | 3.751 | 16,096 |
| 2022-04-07 | 4.868 | 4.984 | 4.841 | 4.841 | 3.710 | 25,657 |
| 2022-04-06 | 5.095 | 5.098 | 4.823 | 4.873 | 3.734 | 22,269 |
| 2022-04-05 | 5.300 | 5.300 | 5.216 | 5.238 | 3.838 | 25,670 |
| 2022-04-04 | 5.245 | 5.400 | 5.245 | 5.400 | 3.957 | 28,232 |
| 2022-04-01 | 5.255 | 5.309 | 5.255 | 5.279 | 3.868 | 9,981 |
| 2022-03-31 | 5.364 | 5.365 | 5.222 | 5.222 | 3.827 | 14,562 |
| 2022-03-30 | 5.432 | 5.432 | 5.369 | 5.402 | 3.958 | 25,074 |
| 2022-03-29 | 5.240 | 5.512 | 5.231 | 5.495 | 4.027 | 33,785 |
| 2022-03-28 | 5.161 | 5.260 | 5.157 | 5.157 | 3.779 | 13,637 |
| 2022-03-25 | 5.110 | 5.114 | 5.070 | 5.114 | 3.747 | 6,565 |
| 2022-03-24 | 5.190 | 5.196 | 5.117 | 5.117 | 3.750 | 19,173 |
| 2022-03-23 | 5.300 | 5.301 | 5.223 | 5.239 | 3.839 | 32,849 |
| 2022-03-22 | 5.365 | 5.387 | 5.363 | 5.363 | 3.930 | 11,103 |
| 2022-03-21 | 5.298 | 5.374 | 5.287 | 5.290 | 3.876 | 13,227 |
| 2022-03-18 | 5.252 | 5.292 | 5.250 | 5.261 | 3.855 | 7,221 |
| 2022-03-17 | 5.409 | 5.409 | 5.240 | 5.303 | 3.886 | 9,558 |
| 2022-03-16 | 5.295 | 5.400 | 5.295 | 5.379 | 3.942 | 66,770 |
| 2022-03-15 | 5.071 | 5.190 | 5.007 | 5.099 | 3.736 | 88,576 |
| 2022-03-14 | 5.030 | 5.145 | 5.030 | 5.097 | 3.735 | 95,897 |
| 2022-03-11 | 4.956 | 5.152 | 4.956 | 5.008 | 3.670 | 33,729 |
| 2022-03-10 | 4.920 | 5.033 | 4.916 | 4.958 | 3.633 | 30,530 |
| 2022-03-09 | 4.874 | 5.017 | 4.874 | 5.017 | 3.676 | 7,050 |
| 2022-03-08 | 4.621 | 4.677 | 4.621 | 4.621 | 3.386 | 3,214 |
| 2022-03-07 | 4.617 | 4.620 | 4.479 | 4.493 | 3.292 | 61,776 |
| 2022-03-04 | 5.025 | 5.029 | 4.789 | 4.789 | 3.509 | 33,716 |
| 2022-03-03 | 5.253 | 5.253 | 5.073 | 5.085 | 3.726 | 12,248 |
| 2022-03-02 | 5.095 | 5.237 | 5.082 | 5.219 | 3.824 | 13,405 |
| 2022-03-01 | 5.259 | 5.356 | 5.070 | 5.070 | 3.715 | 24,056 |
| 2022-02-28 | 5.287 | 5.304 | 5.194 | 5.250 | 3.847 | 19,368 |
| 2022-02-25 | 5.235 | 5.445 | 5.233 | 5.445 | 3.990 | 10,045 |
| 2022-02-24 | 5.432 | 5.432 | 5.259 | 5.295 | 3.880 | 62,271 |
| 2022-02-23 | 5.749 | 5.749 | 5.644 | 5.670 | 4.155 | 13,993 |
| 2022-02-22 | 5.504 | 5.652 | 5.500 | 5.646 | 4.137 | 18,501 |
| 2022-02-21 | 5.708 | 5.709 | 5.637 | 5.650 | 4.140 | 12,861 |
| 2022-02-18 | 5.766 | 5.766 | 5.712 | 5.712 | 4.186 | 6,343 |
| 2022-02-17 | 5.810 | 5.810 | 5.751 | 5.751 | 4.214 | 5,863 |
| 2022-02-16 | 5.905 | 5.905 | 5.748 | 5.822 | 4.266 | 1,510 |
| 2022-02-15 | 5.736 | 5.885 | 5.736 | 5.885 | 4.312 | 19,824 |
| 2022-02-14 | 5.742 | 5.814 | 5.726 | 5.726 | 4.196 | 39,103 |
| 2022-02-11 | 5.993 | 6.002 | 5.966 | 5.972 | 4.376 | 15,867 |
| 2022-02-10 | 6.018 | 6.084 | 6.018 | 6.047 | 4.431 | 59,634 |
| 2022-02-09 | 5.860 | 6.000 | 5.860 | 5.980 | 4.382 | 11,636 |
| 2022-02-08 | 5.870 | 5.894 | 5.870 | 5.894 | 4.319 | 181 |
| 2022-02-07 | 5.723 | 5.762 | 5.700 | 5.743 | 4.208 | 2,716 |
| 2022-02-04 | 5.706 | 5.770 | 5.600 | 5.692 | 4.171 | 14,792 |
| 2022-02-03 | 5.673 | 5.784 | 5.560 | 5.688 | 4.168 | 26,479 |
| 2022-02-02 | 5.790 | 5.890 | 5.780 | 5.780 | 4.235 | 17,308 |
| 2022-02-01 | 5.700 | 5.750 | 5.700 | 5.750 | 4.213 | 1,012 |
| 2022-01-31 | 5.700 | 5.700 | 5.589 | 5.641 | 4.134 | 112,309 |
| 2022-01-28 | 5.626 | 5.651 | 5.607 | 5.607 | 4.109 | 11,120 |
| 2022-01-27 | 5.752 | 5.752 | 5.688 | 5.690 | 4.169 | 191 |
| 2022-01-26 | 5.574 | 5.660 | 5.574 | 5.626 | 4.123 | 8,008 |
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.