Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 9.190 | 9.238 | 9.190 | 9.220 | 8.305 | 1,126 |
| 2024-11-20 | 9.374 | 9.374 | 9.240 | 9.240 | 8.323 | 314 |
| 2024-11-19 | 9.168 | 9.332 | 9.168 | 9.332 | 8.406 | 100 |
| 2024-11-18 | 9.370 | 9.434 | 9.312 | 9.434 | 8.497 | 619 |
| 2024-11-15 | 9.200 | 9.378 | 9.200 | 9.378 | 8.447 | 10,105 |
| 2024-11-14 | 8.914 | 9.086 | 8.914 | 9.086 | 8.184 | 3,245 |
| 2024-11-13 | 8.948 | 8.970 | 8.832 | 8.874 | 7.993 | 5,746 |
| 2024-11-12 | 9.132 | 9.132 | 8.918 | 8.918 | 8.033 | 15,117 |
| 2024-11-11 | 9.180 | 9.214 | 9.128 | 9.128 | 8.222 | 8,707 |
| 2024-11-08 | 9.168 | 9.168 | 9.094 | 9.106 | 8.202 | 419 |
| 2024-11-07 | 9.136 | 9.360 | 9.136 | 9.338 | 8.411 | 31,010 |
| 2024-11-06 | 9.302 | 9.302 | 8.940 | 8.976 | 8.085 | 16,977 |
| 2024-11-05 | 9.604 | 9.616 | 9.572 | 9.608 | 8.654 | 411 |
| 2024-11-04 | 9.440 | 9.574 | 9.440 | 9.566 | 8.616 | 532 |
| 2024-11-01 | 9.124 | 9.424 | 9.124 | 9.424 | 8.488 | 421 |
| 2024-10-31 | 8.888 | 9.152 | 8.888 | 9.068 | 8.168 | 1,561 |
| 2024-10-30 | 9.016 | 9.108 | 8.944 | 9.108 | 8.204 | 1,844 |
| 2024-10-29 | 9.056 | 9.092 | 9.012 | 9.020 | 8.125 | 1,841 |
| 2024-10-28 | 9.096 | 9.096 | 8.924 | 9.050 | 8.152 | 2,181 |
| 2024-10-25 | 9.026 | 9.102 | 9.026 | 9.040 | 8.143 | 2,538 |
| 2024-10-24 | 9.128 | 9.128 | 9.038 | 9.038 | 8.141 | 1,452 |
| 2024-10-23 | 9.098 | 9.150 | 9.098 | 9.150 | 8.242 | 231 |
| 2024-10-22 | 9.088 | 9.138 | 9.088 | 9.138 | 8.231 | 865 |
| 2024-10-21 | 9.208 | 9.214 | 9.082 | 9.082 | 8.180 | 6,645 |
| 2024-10-18 | 9.274 | 9.290 | 9.244 | 9.290 | 8.368 | 12,767 |
| 2024-10-17 | 9.300 | 9.318 | 9.090 | 9.104 | 8.200 | 4,550 |
| 2024-10-16 | 9.400 | 9.400 | 9.244 | 9.290 | 8.368 | 2,306 |
| 2024-10-15 | 9.368 | 9.446 | 9.368 | 9.446 | 8.508 | 2,000 |
| 2024-10-14 | 9.308 | 9.398 | 9.300 | 9.398 | 8.465 | 2,938 |
| 2024-10-11 | 9.248 | 9.294 | 9.242 | 9.284 | 8.362 | 4,083 |
| 2024-10-10 | 9.180 | 9.246 | 9.180 | 9.224 | 8.308 | 830 |
| 2024-10-09 | 9.278 | 9.284 | 9.236 | 9.284 | 8.362 | 2,761 |
| 2024-10-08 | 9.302 | 9.302 | 9.222 | 9.300 | 8.377 | 10,285 |
| 2024-10-07 | 9.590 | 9.748 | 9.590 | 9.666 | 8.445 | 2,724 |
| 2024-10-04 | 9.430 | 9.604 | 9.410 | 9.562 | 8.354 | 7,329 |
| 2024-10-03 | 9.280 | 9.400 | 9.280 | 9.324 | 8.146 | 743 |
| 2024-10-02 | 9.242 | 9.346 | 9.204 | 9.250 | 8.082 | 4,008 |
| 2024-10-01 | 9.728 | 9.728 | 9.246 | 9.318 | 8.141 | 12,610 |
| 2024-09-30 | 9.904 | 9.904 | 9.718 | 9.718 | 8.491 | 4,898 |
| 2024-09-26 | 9.774 | 9.932 | 9.774 | 9.932 | 8.678 | 200 |
| 2024-09-25 | 9.684 | 9.684 | 9.666 | 9.676 | 8.454 | 467 |
| 2024-09-24 | 9.842 | 9.858 | 9.690 | 9.722 | 8.494 | 12,021 |
| 2024-09-23 | 9.638 | 9.758 | 9.630 | 9.758 | 8.526 | 243 |
| 2024-09-20 | 9.772 | 9.830 | 9.738 | 9.740 | 8.510 | 51,602 |
| 2024-09-19 | 9.548 | 9.776 | 9.548 | 9.776 | 8.541 | 2,475 |
| 2024-09-18 | 9.492 | 9.492 | 9.474 | 9.474 | 8.277 | 25 |
| 2024-09-16 | 9.326 | 9.348 | 9.320 | 9.320 | 8.143 | 1,720 |
| 2024-09-13 | 9.154 | 9.266 | 9.154 | 9.266 | 8.096 | 2,431 |
| 2024-09-12 | 9.084 | 9.092 | 9.032 | 9.068 | 7.923 | 1,286 |
| 2024-09-11 | 8.898 | 8.902 | 8.890 | 8.898 | 7.774 | 299 |
| 2024-09-10 | 8.994 | 9.056 | 8.920 | 8.920 | 7.793 | 9,340 |
| 2024-09-09 | 8.980 | 9.062 | 8.980 | 9.028 | 7.888 | 6,858 |
| 2024-09-06 | 9.040 | 9.040 | 8.928 | 8.928 | 7.800 | 28,897 |
| 2024-09-05 | 9.162 | 9.174 | 9.106 | 9.106 | 7.956 | 3,943 |
| 2024-09-04 | 9.102 | 9.108 | 9.016 | 9.046 | 7.904 | 2,844 |
| 2024-09-03 | 9.452 | 9.468 | 9.282 | 9.282 | 8.110 | 3,270 |
| 2024-09-02 | 9.600 | 9.650 | 9.552 | 9.552 | 8.346 | 1,805 |
| 2024-08-30 | 9.560 | 9.592 | 9.540 | 9.592 | 8.381 | 2,246 |
| 2024-08-29 | 9.536 | 9.536 | 9.496 | 9.512 | 8.311 | 2,550 |
| 2024-08-28 | 9.342 | 9.488 | 9.342 | 9.472 | 8.276 | 2,792 |
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.