Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 10.385 | 10.535 | 10.385 | 10.505 | 8.847 | 10,826,860 |
| 2024-03-18 | 10.420 | 10.550 | 10.385 | 10.385 | 8.746 | 12,848,440 |
| 2024-03-15 | 10.180 | 10.515 | 10.165 | 10.415 | 8.771 | 42,048,930 |
| 2024-03-14 | 10.275 | 10.320 | 10.175 | 10.190 | 8.582 | 11,590,220 |
| 2024-03-13 | 10.175 | 10.355 | 10.170 | 10.270 | 8.649 | 14,889,380 |
| 2024-03-12 | 9.952 | 10.220 | 9.952 | 10.195 | 8.586 | 14,800,920 |
| 2024-03-11 | 9.860 | 9.974 | 9.830 | 9.936 | 8.368 | 11,517,140 |
| 2024-03-08 | 9.872 | 10.040 | 9.862 | 9.898 | 8.336 | 11,936,950 |
| 2024-03-07 | 9.638 | 9.868 | 9.638 | 9.848 | 8.294 | 17,127,150 |
| 2024-03-06 | 9.470 | 9.720 | 9.466 | 9.662 | 8.137 | 12,860,450 |
| 2024-03-05 | 9.416 | 9.498 | 9.394 | 9.488 | 7.990 | 7,709,209 |
| 2024-03-04 | 9.358 | 9.454 | 9.350 | 9.414 | 7.928 | 7,263,255 |
| 2024-03-01 | 9.198 | 9.422 | 9.174 | 9.362 | 7.884 | 8,377,798 |
| 2024-02-29 | 9.294 | 9.348 | 9.146 | 9.186 | 7.736 | 30,978,439 |
| 2024-02-28 | 9.342 | 9.442 | 9.254 | 9.320 | 7.849 | 9,858,549 |
| 2024-02-27 | 9.432 | 9.518 | 9.320 | 9.370 | 7.891 | 10,840,940 |
| 2024-02-26 | 9.410 | 9.490 | 9.408 | 9.456 | 7.964 | 5,680,949 |
| 2024-02-23 | 9.344 | 9.430 | 9.312 | 9.430 | 7.942 | 8,376,497 |
| 2024-02-22 | 9.324 | 9.406 | 9.274 | 9.332 | 7.859 | 8,880,989 |
| 2024-02-21 | 9.130 | 9.296 | 9.110 | 9.294 | 7.827 | 10,037,380 |
| 2024-02-20 | 9.020 | 9.110 | 8.954 | 9.098 | 7.662 | 7,389,607 |
| 2024-02-19 | 9.000 | 9.062 | 8.948 | 9.026 | 7.601 | 5,832,363 |
| 2024-02-16 | 9.100 | 9.122 | 8.954 | 9.016 | 7.593 | 10,980,590 |
| 2024-02-15 | 9.202 | 9.202 | 8.960 | 9.042 | 7.615 | 10,925,780 |
| 2024-02-14 | 9.274 | 9.360 | 9.180 | 9.186 | 7.736 | 9,461,236 |
| 2024-02-13 | 9.290 | 9.306 | 9.202 | 9.274 | 7.810 | 9,047,596 |
| 2024-02-12 | 9.170 | 9.254 | 9.156 | 9.250 | 7.790 | 18,353,631 |
| 2024-02-09 | 9.098 | 9.162 | 9.074 | 9.152 | 7.707 | 13,668,190 |
| 2024-02-08 | 9.050 | 9.154 | 9.018 | 9.116 | 7.677 | 10,116,770 |
| 2024-02-07 | 9.040 | 9.046 | 8.848 | 8.986 | 7.568 | 12,626,040 |
| 2024-02-06 | 8.990 | 9.158 | 8.980 | 9.104 | 7.667 | 13,932,140 |
| 2024-02-05 | 8.990 | 9.030 | 8.904 | 8.934 | 7.524 | 13,382,160 |
| 2024-02-02 | 8.784 | 8.988 | 8.714 | 8.962 | 7.547 | 13,327,200 |
| 2024-02-01 | 8.650 | 8.848 | 8.622 | 8.674 | 7.305 | 11,350,610 |
| 2024-01-31 | 8.670 | 8.740 | 8.608 | 8.676 | 7.307 | 16,261,900 |
| 2024-01-30 | 8.182 | 8.636 | 8.086 | 8.614 | 7.254 | 17,780,211 |
| 2024-01-29 | 8.106 | 8.154 | 7.998 | 8.114 | 6.833 | 7,393,341 |
| 2024-01-26 | 8.112 | 8.128 | 8.052 | 8.092 | 6.815 | 6,219,054 |
| 2024-01-25 | 8.186 | 8.188 | 8.010 | 8.090 | 6.813 | 7,480,872 |
| 2024-01-24 | 8.142 | 8.226 | 8.106 | 8.226 | 6.928 | 5,783,214 |
| 2024-01-23 | 8.184 | 8.198 | 8.064 | 8.134 | 6.850 | 7,526,002 |
| 2024-01-22 | 8.094 | 8.172 | 8.046 | 8.172 | 6.882 | 8,136,043 |
| 2024-01-19 | 8.140 | 8.140 | 7.974 | 7.996 | 6.734 | 7,688,869 |
| 2024-01-18 | 8.100 | 8.156 | 8.038 | 8.084 | 6.808 | 12,720,400 |
| 2024-01-17 | 8.050 | 8.112 | 7.994 | 8.094 | 6.816 | 9,189,726 |
| 2024-01-16 | 8.200 | 8.202 | 8.086 | 8.142 | 6.857 | 9,400,646 |
| 2024-01-15 | 8.338 | 8.376 | 8.216 | 8.252 | 6.950 | 4,904,142 |
| 2024-01-12 | 8.314 | 8.386 | 8.268 | 8.288 | 6.980 | 5,656,200 |
| 2024-01-11 | 8.454 | 8.506 | 8.280 | 8.280 | 6.973 | 6,984,372 |
| 2024-01-10 | 8.404 | 8.436 | 8.348 | 8.402 | 7.076 | 7,736,169 |
| 2024-01-09 | 8.528 | 8.530 | 8.316 | 8.414 | 7.086 | 11,057,040 |
| 2024-01-08 | 8.500 | 8.628 | 8.446 | 8.602 | 7.244 | 6,901,166 |
| 2024-01-05 | 8.440 | 8.554 | 8.370 | 8.514 | 7.170 | 7,361,240 |
| 2024-01-04 | 8.348 | 8.472 | 8.336 | 8.460 | 7.125 | 6,040,776 |
| 2024-01-03 | 8.460 | 8.500 | 8.300 | 8.320 | 7.007 | 7,949,923 |
| 2024-01-02 | 8.280 | 8.482 | 8.272 | 8.426 | 7.096 | 12,884,140 |
| 2023-12-29 | 8.194 | 8.266 | 8.182 | 8.226 | 6.928 | 4,492,141 |
| 2023-12-28 | 8.248 | 8.258 | 8.162 | 8.192 | 6.899 | 4,264,480 |
| 2023-12-27 | 8.250 | 8.284 | 8.202 | 8.242 | 6.941 | 5,985,913 |
| 2023-12-22 | 8.234 | 8.278 | 8.186 | 8.238 | 6.938 | 5,924,362 |
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.