Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	6.896	6.938	6.794	6.840	5.640	9,641,714
2023-07-05	6.990	7.030	6.932	6.958	5.738	8,773,124
2023-07-04	7.100	7.136	7.022	7.024	5.792	5,438,141
2023-07-03	7.030	7.164	7.030	7.090	5.846	7,880,415
2023-06-30	6.980	7.128	6.960	7.032	5.799	18,402,410
2023-06-29	6.860	6.972	6.858	6.958	5.738	12,195,680
2023-06-28	6.794	6.860	6.782	6.854	5.652	8,462,242
2023-06-27	6.760	6.812	6.682	6.784	5.594	9,756,756
2023-06-26	6.662	6.754	6.534	6.748	5.564	9,436,517
2023-06-23	6.658	6.710	6.550	6.652	5.485	11,663,230
2023-06-22	6.674	6.738	6.586	6.732	5.551	9,186,356
2023-06-21	6.744	6.858	6.720	6.770	5.583	7,124,768
2023-06-20	6.764	6.808	6.714	6.740	5.558	5,884,272
2023-06-19	6.772	6.856	6.758	6.798	5.606	5,922,262
2023-06-16	6.758	6.838	6.716	6.790	5.599	31,481,000
2023-06-15	6.750	6.796	6.686	6.734	5.553	11,095,500
2023-06-14	6.546	6.814	6.540	6.776	5.588	17,036,721
2023-06-13	6.554	6.560	6.408	6.532	5.386	14,650,740
2023-06-12	6.554	6.606	6.498	6.554	5.405	7,502,358
2023-06-09	6.594	6.634	6.426	6.510	5.368	7,305,539
2023-06-08	6.540	6.686	6.522	6.586	5.431	11,152,420
2023-06-07	6.492	6.510	6.364	6.488	5.350	9,036,263
2023-06-06	6.434	6.486	6.398	6.478	5.342	8,163,129
2023-06-05	6.516	6.570	6.398	6.464	5.330	21,451,350
2023-06-02	6.332	6.498	6.288	6.490	5.352	12,187,470
2023-06-01	6.216	6.324	6.182	6.256	5.159	8,460,690
2023-05-31	6.300	6.360	6.058	6.120	5.047	83,953,672
2023-05-30	6.382	6.492	6.314	6.358	5.243	10,616,280
2023-05-29	6.550	6.550	6.360	6.400	5.278	5,253,842
2023-05-26	6.410	6.504	6.296	6.480	5.343	8,255,268
2023-05-25	6.330	6.462	6.286	6.416	5.291	13,066,690
2023-05-24	6.390	6.414	6.296	6.340	5.228	17,611,230
2023-05-23	6.510	6.510	6.462	6.492	5.353	6,748,187
2023-05-22	6.460	6.568	6.460	6.504	5.363	11,117,830
2023-05-19	6.500	6.544	6.466	6.492	5.353	13,636,840
2023-05-18	6.440	6.504	6.406	6.464	5.330	8,610,107
2023-05-17	6.250	6.368	6.250	6.368	5.251	7,951,562
2023-05-16	6.316	6.350	6.244	6.300	5.195	8,067,282
2023-05-15	6.466	6.528	6.276	6.322	5.213	15,645,400
2023-05-12	6.576	6.652	6.568	6.598	5.441	15,091,110
2023-05-11	6.300	6.570	6.298	6.538	5.391	17,816,570
2023-05-10	6.370	6.422	6.256	6.302	5.197	7,762,670
2023-05-09	6.376	6.424	6.266	6.310	5.203	6,906,884
2023-05-08	6.340	6.406	6.336	6.388	5.268	5,449,964
2023-05-05	6.238	6.298	6.134	6.290	5.187	14,123,790
2023-05-04	6.268	6.312	6.114	6.180	5.096	11,028,200
2023-05-03	6.500	6.516	6.218	6.290	5.187	23,857,400
2023-05-02	6.698	6.698	6.386	6.404	5.281	12,236,620
2023-04-28	6.950	6.950	6.614	6.650	5.484	13,843,750
2023-04-27	6.704	6.896	6.658	6.890	5.682	12,616,990
2023-04-26	6.600	6.694	6.484	6.682	5.510	11,342,920
2023-04-25	6.716	6.724	6.614	6.648	5.482	9,038,063
2023-04-24	6.732	6.838	6.702	6.814	5.619	10,985,370
2023-04-21	6.752	6.782	6.678	6.782	5.593	14,776,550
2023-04-20	6.990	7.048	6.756	6.814	5.619	10,678,940
2023-04-19	6.848	6.944	6.816	6.918	5.705	12,202,070
2023-04-18	6.780	6.928	6.772	6.862	5.658	15,652,960
2023-04-17	6.832	6.860	6.680	6.712	5.535	18,789,029
2023-04-14	6.650	6.806	6.616	6.806	5.612	64,719,922
2023-04-13	6.598	6.664	6.586	6.628	5.466	51,063,219

← NewerPage 15 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.