Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.000 | 9.234 | 8.952 | 9.106 | 7.950 | 5,211,506 |
| 2024-09-04 | 9.086 | 9.160 | 9.002 | 9.046 | 7.898 | 8,135,116 |
| 2024-09-03 | 9.532 | 9.572 | 9.268 | 9.276 | 8.099 | 7,787,718 |
| 2024-09-02 | 9.600 | 9.654 | 9.500 | 9.552 | 8.340 | 4,465,178 |
| 2024-08-30 | 9.520 | 9.592 | 9.520 | 9.590 | 8.373 | 10,433,950 |
| 2024-08-29 | 9.468 | 9.552 | 9.452 | 9.512 | 8.305 | 4,197,306 |
| 2024-08-28 | 9.496 | 9.504 | 9.318 | 9.468 | 8.267 | 9,722,802 |
| 2024-08-27 | 9.412 | 9.498 | 9.396 | 9.466 | 8.265 | 7,601,715 |
| 2024-08-26 | 9.434 | 9.470 | 9.356 | 9.416 | 8.221 | 3,335,440 |
| 2024-08-23 | 9.392 | 9.468 | 9.356 | 9.440 | 8.242 | 5,292,549 |
| 2024-08-22 | 9.336 | 9.420 | 9.306 | 9.348 | 8.162 | 5,536,564 |
| 2024-08-21 | 9.296 | 9.442 | 9.270 | 9.360 | 8.172 | 3,564,398 |
| 2024-08-20 | 9.430 | 9.448 | 9.284 | 9.336 | 8.151 | 4,488,541 |
| 2024-08-19 | 9.256 | 9.456 | 9.254 | 9.400 | 8.207 | 5,220,992 |
| 2024-08-16 | 9.164 | 9.254 | 9.154 | 9.232 | 8.061 | 4,092,609 |
| 2024-08-15 | 9.000 | 9.192 | 8.930 | 9.182 | 8.017 | 5,821,920 |
| 2024-08-14 | 9.004 | 9.016 | 8.922 | 8.958 | 7.821 | 2,907,062 |
| 2024-08-13 | 8.970 | 8.986 | 8.880 | 8.970 | 7.832 | 3,917,699 |
| 2024-08-12 | 8.938 | 8.982 | 8.848 | 8.924 | 7.792 | 4,594,558 |
| 2024-08-09 | 8.900 | 9.004 | 8.820 | 8.898 | 7.769 | 5,000,047 |
| 2024-08-08 | 8.784 | 8.886 | 8.648 | 8.816 | 7.697 | 5,662,344 |
| 2024-08-07 | 8.748 | 8.950 | 8.670 | 8.860 | 7.736 | 10,753,140 |
| 2024-08-06 | 8.802 | 8.826 | 8.518 | 8.620 | 7.526 | 10,728,480 |
| 2024-08-05 | 8.554 | 8.752 | 8.464 | 8.694 | 7.591 | 14,943,320 |
| 2024-08-02 | 9.122 | 9.218 | 8.844 | 8.874 | 7.748 | 16,573,590 |
| 2024-08-01 | 9.512 | 9.642 | 9.168 | 9.210 | 8.041 | 14,642,180 |
| 2024-07-31 | 9.958 | 10.050 | 9.668 | 9.704 | 8.473 | 20,946,350 |
| 2024-07-30 | 10.015 | 10.225 | 10.005 | 10.175 | 8.884 | 6,282,615 |
| 2024-07-29 | 10.100 | 10.175 | 9.954 | 10.030 | 8.757 | 5,079,093 |
| 2024-07-26 | 9.990 | 10.045 | 9.928 | 10.035 | 8.762 | 7,261,376 |
| 2024-07-25 | 10.000 | 10.040 | 9.818 | 10.025 | 8.753 | 6,269,505 |
| 2024-07-24 | 10.215 | 10.220 | 10.035 | 10.100 | 8.818 | 7,516,054 |
| 2024-07-23 | 10.100 | 10.240 | 10.020 | 10.195 | 8.901 | 9,111,009 |
| 2024-07-22 | 9.940 | 10.090 | 9.902 | 10.085 | 8.805 | 7,414,409 |
| 2024-07-19 | 9.894 | 9.932 | 9.824 | 9.880 | 8.626 | 11,022,130 |
| 2024-07-18 | 9.894 | 10.005 | 9.830 | 9.948 | 8.686 | 7,215,848 |
| 2024-07-17 | 9.704 | 9.852 | 9.654 | 9.818 | 8.572 | 6,592,990 |
| 2024-07-16 | 9.780 | 9.780 | 9.620 | 9.680 | 8.452 | 5,588,386 |
| 2024-07-15 | 9.752 | 9.850 | 9.684 | 9.814 | 8.569 | 4,608,500 |
| 2024-07-12 | 9.708 | 9.806 | 9.704 | 9.786 | 8.544 | 5,605,968 |
| 2024-07-11 | 9.710 | 9.740 | 9.622 | 9.710 | 8.478 | 4,728,042 |
| 2024-07-10 | 9.520 | 9.662 | 9.458 | 9.662 | 8.436 | 6,502,592 |
| 2024-07-09 | 9.550 | 9.550 | 9.408 | 9.500 | 8.294 | 6,431,720 |
| 2024-07-08 | 9.590 | 9.716 | 9.550 | 9.574 | 8.359 | 8,282,809 |
| 2024-07-05 | 9.646 | 9.674 | 9.492 | 9.614 | 8.394 | 6,295,733 |
| 2024-07-04 | 9.646 | 9.682 | 9.572 | 9.606 | 8.387 | 4,806,696 |
| 2024-07-03 | 9.476 | 9.610 | 9.420 | 9.594 | 8.377 | 6,969,109 |
| 2024-07-02 | 9.450 | 9.452 | 9.266 | 9.400 | 8.207 | 7,013,100 |
| 2024-07-01 | 9.528 | 9.624 | 9.434 | 9.500 | 8.294 | 7,020,253 |
| 2024-06-28 | 9.320 | 9.364 | 9.220 | 9.352 | 8.165 | 8,217,594 |
| 2024-06-27 | 9.216 | 9.284 | 9.150 | 9.240 | 8.067 | 6,070,021 |
| 2024-06-26 | 9.290 | 9.360 | 9.108 | 9.200 | 8.033 | 13,002,580 |
| 2024-06-25 | 9.448 | 9.480 | 9.224 | 9.280 | 8.102 | 7,138,842 |
| 2024-06-24 | 9.180 | 9.420 | 9.178 | 9.392 | 8.200 | 7,030,387 |
| 2024-06-21 | 9.378 | 9.378 | 9.068 | 9.190 | 8.024 | 29,509,439 |
| 2024-06-20 | 9.284 | 9.350 | 9.222 | 9.350 | 8.164 | 7,560,976 |
| 2024-06-19 | 9.222 | 9.332 | 9.176 | 9.250 | 8.076 | 8,724,793 |
| 2024-06-18 | 9.200 | 9.236 | 9.094 | 9.222 | 8.052 | 11,851,370 |
| 2024-06-17 | 9.090 | 9.174 | 8.958 | 9.074 | 7.923 | 7,219,762 |
| 2024-06-14 | 9.050 | 9.100 | 8.790 | 9.020 | 7.875 | 21,518,260 |
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.