Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	5.477	5.550	5.461	5.550	4.067	24,947
2022-01-24	5.554	5.554	5.416	5.494	4.026	27,322
2022-01-21	5.653	5.698	5.618	5.620	4.118	9,632
2022-01-20	5.689	5.751	5.689	5.717	4.189	535
2022-01-19	5.740	5.740	5.693	5.693	4.172	3,828
2022-01-18	5.791	5.796	5.780	5.782	4.237	9,806
2022-01-17	5.822	5.830	5.796	5.808	4.256	14,612
2022-01-14	5.712	5.773	5.712	5.771	4.229	5,104
2022-01-13	5.687	5.760	5.686	5.752	4.215	5,274
2022-01-12	5.670	5.703	5.652	5.703	4.179	1,038
2022-01-11	5.631	5.634	5.591	5.611	4.112	3,452
2022-01-10	5.612	5.622	5.565	5.595	4.100	22,623
2022-01-07	5.501	5.594	5.500	5.594	4.099	12,574
2022-01-06	5.423	5.455	5.397	5.397	3.955	15,529
2022-01-05	5.407	5.407	5.378	5.378	3.941	448
2022-01-04	5.342	5.500	5.342	5.500	4.030	13,731
2022-01-03	5.277	5.306	5.250	5.290	3.876	13,910
2021-12-30	5.251	5.263	5.244	5.263	3.857	11,410
2021-12-29	5.212	5.273	5.212	5.273	3.864	2,971
2021-12-28	5.237	5.254	5.237	5.251	3.848	17,830
2021-12-27	5.169	5.202	5.169	5.202	3.812	16,173
2021-12-23	5.158	5.178	5.158	5.169	3.788	3,276
2021-12-22	5.063	5.104	5.063	5.104	3.740	910
2021-12-21	5.013	5.068	5.013	5.068	3.714	54
2021-12-20	4.944	4.955	4.921	4.955	3.631	1,576
2021-12-17	5.125	5.125	4.896	5.018	3.677	13,207
2021-12-16	5.154	5.203	5.152	5.152	3.775	6,154
2021-12-15	5.148	5.151	5.097	5.109	3.744	14,614
2021-12-14	5.161	5.161	5.124	5.124	3.755	6
2021-12-13	5.172	5.194	5.117	5.117	3.750	1,499
2021-12-10	5.098	5.146	5.098	5.123	3.754	31,983
2021-12-09	5.205	5.208	5.110	5.110	3.744	138,000
2021-12-08	5.155	5.300	5.155	5.300	3.884	93,890
2021-12-06	4.781	4.989	4.781	4.989	3.656	5,169
2021-12-03	4.834	4.834	4.772	4.784	3.505	9,119
2021-12-02	4.801	4.802	4.749	4.769	3.494	21,395
2021-12-01	4.768	4.826	4.768	4.826	3.536	1,185
2021-11-30	4.731	4.783	4.703	4.703	3.446	2,449
2021-11-29	4.940	4.940	4.817	4.880	3.576	46,122
2021-11-26	5.200	5.200	4.868	4.910	3.598	42,932
2021-11-25	5.233	5.243	5.226	5.238	3.838	6,060
2021-11-24	5.300	5.352	5.221	5.300	3.884	40,125
2021-11-23	5.296	5.360	5.296	5.360	3.928	8,968
2021-11-22	5.410	5.444	5.355	5.430	3.979	7,963
2021-11-19	5.552	5.552	5.326	5.358	3.926	32,834
2021-11-18	5.762	5.762	5.390	5.499	4.030	70,953
2021-11-17	5.803	5.803	5.751	5.751	4.214	3,173
2021-11-16	5.899	5.899	5.793	5.850	4.287	24,133
2021-11-15	5.825	5.940	5.796	5.940	4.353	37,181
2021-11-12	6.108	6.125	6.095	6.125	4.488	7,134
2021-11-11	6.101	6.101	6.093	6.093	4.465	2
2021-11-10	6.026	6.026	6.015	6.022	4.413	6
2021-11-09	5.984	6.030	5.975	5.975	4.378	701
2021-11-08	6.040	6.082	6.014	6.014	4.407	7,315
2021-11-05	6.029	6.100	6.019	6.021	4.412	1,597
2021-11-04	6.246	6.246	6.043	6.043	4.428	648
2021-11-03	6.100	6.180	6.100	6.180	4.529	638
2021-11-02	6.205	6.205	6.156	6.158	4.512	6,636
2021-11-01	6.124	6.289	6.124	6.289	4.608	9,721
2021-10-29	5.826	6.075	5.826	6.000	4.397	51,517

← NewerPage 21 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.