Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	9.288	9.352	9.076	9.116	7.959	21,317,750
2024-06-12	9.510	9.560	9.308	9.344	8.158	13,218,540
2024-06-11	9.802	9.802	9.528	9.588	8.371	8,061,827
2024-06-10	9.888	9.888	9.724	9.760	8.522	9,060,413
2024-06-07	9.730	9.934	9.700	9.894	8.638	10,298,690
2024-06-06	9.572	9.798	9.502	9.798	8.555	8,983,753
2024-06-05	9.504	9.560	9.416	9.550	8.338	7,918,204
2024-06-04	9.754	9.764	9.290	9.456	8.256	20,687,881
2024-06-03	10.010	10.110	9.750	9.768	8.528	10,841,710
2024-05-31	9.970	9.998	9.904	9.940	8.679	35,356,008
2024-05-30	9.740	9.986	9.740	9.970	8.705	17,190,270
2024-05-29	9.920	9.950	9.740	9.766	8.527	11,273,610
2024-05-28	9.970	10.050	9.860	9.936	8.675	6,455,993
2024-05-27	9.984	10.050	9.940	9.980	8.714	35,081,359
2024-05-24	9.950	10.000	9.906	9.964	8.700	6,650,940
2024-05-23	10.025	10.160	9.994	10.035	8.762	5,911,659
2024-05-22	10.005	10.085	9.986	10.010	8.740	6,738,296
2024-05-21	9.914	10.020	9.894	9.986	8.719	7,016,925
2024-05-20	9.974	10.025	9.912	9.932	8.672	7,297,753
2024-05-17	9.900	10.060	9.880	10.020	8.749	11,830,520
2024-05-16	10.200	10.235	9.962	9.974	8.708	9,468,774
2024-05-15	9.940	10.235	9.880	10.200	8.906	12,532,190
2024-05-14	9.698	9.932	9.680	9.900	8.644	40,468,527
2024-05-13	9.724	9.746	9.650	9.724	8.490	7,228,969
2024-05-10	9.638	9.818	9.620	9.710	8.478	12,163,860
2024-05-09	9.848	9.848	9.600	9.600	8.382	25,561,391
2024-05-08	10.395	10.425	10.225	10.290	8.984	12,926,430
2024-05-07	10.000	10.195	9.910	10.195	8.901	17,398,580
2024-05-06	9.856	9.890	9.728	9.840	8.591	11,441,680
2024-05-03	9.880	9.964	9.728	9.850	8.600	16,788,020
2024-05-02	10.000	10.080	9.770	9.784	8.542	27,702,490
2024-04-30	10.920	10.975	10.060	10.175	8.884	29,094,100
2024-04-29	11.000	11.250	10.630	10.900	9.517	17,902,039
2024-04-26	10.545	11.000	10.530	10.985	9.591	13,567,620
2024-04-25	10.585	10.670	10.405	10.505	9.172	9,156,861
2024-04-24	10.680	10.710	10.460	10.550	9.211	6,263,101
2024-04-23	10.480	10.660	10.460	10.660	9.307	10,338,460
2024-04-22	10.295	10.435	10.195	10.430	9.106	6,364,161
2024-04-19	10.165	10.270	10.135	10.205	8.910	50,912,711
2024-04-18	10.290	10.420	10.270	10.420	9.098	9,499,130
2024-04-17	9.966	10.295	9.960	10.220	8.923	8,579,535
2024-04-16	10.035	10.120	9.906	9.962	8.698	25,637,580
2024-04-15	9.940	10.250	9.910	10.170	8.879	10,931,080
2024-04-12	10.055	10.135	9.924	10.050	8.775	12,236,620
2024-04-11	10.300	10.395	9.986	10.120	8.836	14,907,350
2024-04-10	10.480	10.495	10.260	10.425	9.102	11,371,080
2024-04-09	10.650	10.670	10.480	10.480	9.150	9,199,477
2024-04-08	10.620	10.720	10.570	10.650	9.299	10,501,080
2024-04-05	11.135	11.140	10.905	11.005	9.268	63,566,992
2024-04-04	11.100	11.275	11.085	11.235	9.462	36,689,070
2024-04-03	11.015	11.130	11.010	11.050	9.306	46,472,980
2024-04-02	11.050	11.090	10.910	10.970	9.239	9,892,284
2024-03-28	10.905	11.140	10.885	11.040	9.297	15,040,260
2024-03-27	10.820	10.980	10.810	10.905	9.184	13,875,770
2024-03-26	10.835	10.875	10.740	10.840	9.129	10,372,420
2024-03-25	10.810	10.990	10.810	10.855	9.142	8,338,177
2024-03-22	10.800	10.945	10.780	10.900	9.180	11,580,500
2024-03-21	10.620	10.870	10.620	10.800	9.095	14,004,680
2024-03-20	10.515	10.535	10.420	10.525	8.864	9,734,365
2024-03-19	10.385	10.535	10.385	10.505	8.847	10,826,860

← NewerPage 11 of 22 · 1,282 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.