Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	8.168	8.242	8.158	8.232	6.933	4,612,825
2023-12-20	8.290	8.290	8.128	8.170	6.880	12,584,960
2023-12-19	8.226	8.288	8.170	8.262	6.958	8,938,893
2023-12-18	8.266	8.308	8.228	8.250	6.948	11,061,120
2023-12-15	8.394	8.418	8.232	8.284	6.976	24,884,131
2023-12-14	8.490	8.508	8.294	8.372	7.051	14,778,250
2023-12-13	8.402	8.460	8.324	8.426	7.096	15,789,050
2023-12-12	8.500	8.518	8.384	8.420	7.091	8,908,199
2023-12-11	8.510	8.550	8.476	8.492	7.152	13,259,900
2023-12-08	8.476	8.524	8.406	8.506	7.163	7,540,619
2023-12-07	8.580	8.632	8.356	8.458	7.123	10,036,980
2023-12-06	8.660	8.680	8.594	8.608	7.249	7,144,553
2023-12-05	8.656	8.718	8.576	8.628	7.266	8,085,917
2023-12-04	8.618	8.688	8.554	8.660	7.293	6,390,576
2023-12-01	8.572	8.610	8.534	8.556	7.206	8,045,948
2023-11-30	8.704	8.726	8.480	8.506	7.163	22,894,070
2023-11-29	8.580	8.708	8.578	8.696	7.323	11,601,520
2023-11-28	8.404	8.586	8.388	8.586	7.231	12,851,610
2023-11-27	8.388	8.426	8.368	8.400	7.074	11,357,960
2023-11-24	8.440	8.514	8.390	8.390	7.066	11,540,840
2023-11-23	8.330	8.490	8.324	8.444	7.111	11,424,360
2023-11-22	8.300	8.386	8.298	8.372	7.051	11,227,940
2023-11-21	8.260	8.336	8.230	8.296	6.987	10,608,500
2023-11-20	8.280	8.332	8.270	8.286	6.978	12,598,880
2023-11-17	8.200	8.302	8.192	8.284	6.976	24,371,529
2023-11-16	8.220	8.260	8.166	8.168	6.879	10,857,030
2023-11-15	8.200	8.300	8.172	8.222	6.924	11,848,000
2023-11-14	8.000	8.240	7.996	8.218	6.921	18,856,490
2023-11-13	7.898	8.024	7.898	8.004	6.741	12,742,350
2023-11-10	7.900	7.990	7.900	7.900	6.653	10,272,070
2023-11-09	7.840	7.978	7.814	7.972	6.714	13,497,100
2023-11-08	7.666	7.862	7.662	7.832	6.596	17,024,490
2023-11-07	7.688	7.786	7.660	7.724	6.505	8,733,330
2023-11-06	7.708	7.766	7.652	7.718	6.500	10,685,480
2023-11-03	7.684	7.746	7.624	7.734	6.513	13,737,540
2023-11-02	7.622	7.666	7.550	7.636	6.431	11,454,490
2023-11-01	7.478	7.648	7.426	7.590	6.392	11,478,180
2023-10-31	7.094	7.516	7.050	7.422	6.251	18,349,420
2023-10-30	7.466	7.536	7.406	7.504	6.320	11,144,610
2023-10-27	7.516	7.624	7.414	7.442	6.267	11,428,200
2023-10-26	7.378	7.474	7.306	7.462	6.284	15,551,700
2023-10-25	7.370	7.470	7.322	7.430	6.257	16,909,619
2023-10-24	7.522	7.528	7.360	7.392	6.225	19,719,699
2023-10-23	7.522	7.544	7.430	7.522	6.335	9,429,359
2023-10-20	7.590	7.618	7.520	7.540	6.350	14,938,480
2023-10-19	7.666	7.680	7.566	7.624	6.421	15,059,930
2023-10-18	7.766	7.798	7.668	7.688	6.475	14,541,710
2023-10-17	7.698	7.758	7.654	7.744	6.522	24,423,199
2023-10-16	7.730	7.756	7.630	7.700	6.485	10,279,310
2023-10-13	7.780	7.808	7.650	7.682	6.470	12,665,490
2023-10-12	7.792	7.846	7.748	7.798	6.567	14,344,570
2023-10-11	7.604	7.792	7.580	7.782	6.554	37,239,031
2023-10-10	7.492	7.708	7.492	7.650	6.443	12,843,000
2023-10-09	7.484	7.550	7.396	7.422	6.251	10,809,390
2023-10-06	7.692	7.718	7.584	7.676	6.330	15,797,810
2023-10-05	7.686	7.746	7.576	7.642	6.302	12,884,410
2023-10-04	7.710	7.760	7.566	7.626	6.288	38,065,289
2023-10-03	7.636	7.882	7.618	7.732	6.376	81,702,273
2023-10-02	7.720	7.822	7.666	7.692	6.343	79,605,328
2023-09-29	7.678	7.756	7.636	7.710	6.358	19,296,250

← NewerPage 13 of 22 · 1,283 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.