Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.476	7.688	7.462	7.688	6.340	17,714,000
2023-09-27	7.354	7.470	7.330	7.446	6.140	9,511,093
2023-09-26	7.380	7.430	7.304	7.370	6.077	9,135,884
2023-09-25	7.450	7.548	7.350	7.390	6.094	6,971,179
2023-09-22	7.468	7.524	7.434	7.466	6.157	24,339,330
2023-09-21	7.410	7.504	7.376	7.492	6.178	10,726,270
2023-09-20	7.330	7.508	7.300	7.494	6.180	17,889,240
2023-09-19	7.134	7.314	7.084	7.314	6.031	9,903,937
2023-09-18	7.208	7.244	7.106	7.156	5.901	7,861,595
2023-09-15	7.280	7.318	7.176	7.210	5.945	22,765,189
2023-09-14	7.100	7.260	7.062	7.244	5.973	19,015,730
2023-09-13	7.092	7.158	7.056	7.118	5.870	6,346,004
2023-09-12	7.078	7.120	7.050	7.092	5.848	9,627,032
2023-09-11	7.028	7.120	7.012	7.070	5.830	7,851,523
2023-09-08	7.000	7.000	6.826	6.970	5.748	8,841,775
2023-09-07	7.000	7.068	6.942	6.944	5.726	9,168,559
2023-09-06	7.148	7.152	6.996	7.020	5.789	15,099,910
2023-09-05	7.224	7.254	7.144	7.156	5.901	12,927,890
2023-09-04	7.302	7.358	7.262	7.288	6.010	3,654,329
2023-09-01	7.304	7.414	7.264	7.264	5.990	10,124,040
2023-08-31	7.414	7.434	7.264	7.266	5.992	16,219,780
2023-08-30	7.380	7.500	7.378	7.394	6.097	11,952,590
2023-08-29	7.312	7.382	7.274	7.350	6.061	10,415,300
2023-08-28	7.202	7.320	7.202	7.278	6.002	8,912,377
2023-08-25	7.166	7.232	7.124	7.150	5.896	5,393,872
2023-08-24	7.130	7.186	7.070	7.172	5.914	11,095,060
2023-08-23	7.142	7.214	7.044	7.078	5.837	6,365,871
2023-08-22	7.142	7.208	7.116	7.128	5.878	6,788,871
2023-08-21	7.064	7.170	7.062	7.096	5.851	5,128,446
2023-08-18	7.034	7.072	6.990	7.060	5.822	6,683,744
2023-08-17	7.066	7.170	7.034	7.078	5.837	7,478,339
2023-08-16	7.064	7.156	7.048	7.090	5.846	11,525,710
2023-08-15	7.204	7.222	7.042	7.112	5.865	5,892,964
2023-08-14	7.164	7.302	7.164	7.202	5.939	8,069,992
2023-08-11	7.142	7.214	7.134	7.180	5.921	10,820,300
2023-08-10	6.964	7.200	6.950	7.166	5.909	21,905,240
2023-08-09	6.964	6.984	6.862	6.910	5.698	6,609,257
2023-08-08	6.870	6.896	6.690	6.834	5.635	13,063,330
2023-08-07	6.948	6.990	6.856	6.968	5.746	6,152,792
2023-08-04	6.928	6.990	6.864	6.924	5.710	12,484,330
2023-08-03	6.830	6.884	6.762	6.872	5.667	12,325,780
2023-08-02	6.900	6.964	6.822	6.878	5.672	15,647,640
2023-08-01	7.210	7.240	6.970	7.000	5.772	11,735,980
2023-07-31	7.376	7.386	7.186	7.210	5.945	11,518,870
2023-07-28	7.250	7.438	7.162	7.332	6.046	21,800,279
2023-07-27	7.150	7.220	7.094	7.220	5.954	13,244,340
2023-07-26	7.120	7.144	7.016	7.112	5.865	9,332,934
2023-07-25	7.120	7.162	7.088	7.130	5.879	4,842,545
2023-07-24	6.968	7.118	6.910	7.118	5.870	6,611,877
2023-07-21	7.190	7.190	7.062	7.126	5.876	10,145,130
2023-07-20	7.126	7.228	7.118	7.194	5.932	7,862,037
2023-07-19	7.180	7.206	7.050	7.104	5.858	7,150,889
2023-07-18	7.146	7.174	7.064	7.162	5.906	7,145,089
2023-07-17	7.078	7.134	7.036	7.098	5.853	4,278,948
2023-07-14	7.090	7.176	7.062	7.080	5.838	6,840,764
2023-07-13	7.076	7.154	7.040	7.092	5.848	8,373,923
2023-07-12	6.954	7.128	6.954	7.106	5.860	10,063,480
2023-07-11	6.916	6.970	6.834	6.942	5.724	7,168,237
2023-07-10	6.854	6.964	6.844	6.878	5.672	5,715,710
2023-07-07	6.848	6.926	6.792	6.894	5.685	7,846,775

← NewerPage 14 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.