Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.486	6.678	6.486	6.598	5.441	61,369,840
2023-04-11	6.624	6.686	6.476	6.482	5.345	170,543,500
2023-04-06	6.496	6.604	6.490	6.580	5.426	12,542,690
2023-04-05	6.406	6.492	6.376	6.460	5.327	14,628,330
2023-04-04	6.288	6.508	6.288	6.386	5.266	11,826,650
2023-04-03	6.280	6.418	6.272	6.276	5.175	14,518,490
2023-03-31	6.660	6.695	6.543	6.571	5.163	43,523,199
2023-03-30	6.599	6.690	6.547	6.619	5.201	71,771,078
2023-03-29	6.380	6.497	6.360	6.481	5.092	70,318,484
2023-03-28	6.350	6.399	6.241	6.344	4.985	137,228,094
2023-03-27	6.252	6.332	6.122	6.256	4.915	72,699,406
2023-03-24	6.350	6.350	6.021	6.129	4.816	28,080,990
2023-03-23	6.450	6.579	6.374	6.413	5.039	20,909,699
2023-03-22	6.538	6.754	6.489	6.585	5.174	29,351,061
2023-03-21	6.358	6.632	6.356	6.567	5.160	24,748,670
2023-03-20	5.990	6.329	5.735	6.231	4.896	35,743,262
2023-03-17	6.275	6.405	5.967	6.036	4.743	34,549,480
2023-03-16	6.390	6.398	6.042	6.254	4.914	27,258,420
2023-03-15	6.681	6.687	5.929	6.048	4.752	49,373,406
2023-03-14	6.430	6.729	6.371	6.690	5.256	24,003,340
2023-03-13	7.050	7.050	6.374	6.469	5.083	43,024,273
2023-03-10	7.040	7.100	6.940	7.050	5.539	20,603,689
2023-03-09	7.300	7.330	7.278	7.299	5.735	7,433,930
2023-03-08	7.253	7.353	7.183	7.321	5.752	8,373,407
2023-03-07	7.450	7.555	7.287	7.287	5.725	14,557,510
2023-03-06	7.400	7.454	7.370	7.446	5.850	6,976,496
2023-03-03	7.276	7.388	7.258	7.378	5.797	8,305,400
2023-03-02	7.205	7.262	7.135	7.260	5.704	9,816,692
2023-03-01	7.412	7.431	7.200	7.225	5.677	15,329,340
2023-02-28	7.151	7.450	7.129	7.373	5.793	35,462,488
2023-02-27	7.070	7.220	7.064	7.187	5.647	11,033,030
2023-02-24	7.037	7.109	7.020	7.028	5.522	16,492,301
2023-02-23	6.963	7.052	6.961	7.033	5.526	9,957,457
2023-02-22	6.923	6.950	6.878	6.947	5.458	11,969,990
2023-02-21	6.958	6.989	6.842	6.968	5.475	8,365,012
2023-02-20	7.001	7.023	6.964	6.973	5.479	5,037,248
2023-02-17	6.953	7.015	6.927	6.976	5.481	24,007,439
2023-02-16	6.915	7.015	6.914	7.010	5.508	18,847,490
2023-02-15	6.856	6.904	6.811	6.882	5.407	11,758,840
2023-02-14	6.849	6.957	6.809	6.875	5.402	12,319,330
2023-02-13	6.750	6.841	6.749	6.831	5.367	20,099,211
2023-02-10	6.780	6.818	6.696	6.740	5.296	9,954,665
2023-02-09	6.798	6.828	6.650	6.800	5.343	11,725,010
2023-02-08	6.820	6.820	6.721	6.753	5.306	14,731,650
2023-02-07	6.812	6.849	6.735	6.777	5.325	11,214,770
2023-02-06	6.844	6.848	6.772	6.790	5.335	10,804,660
2023-02-03	6.784	6.928	6.765	6.907	5.427	16,181,630
2023-02-02	6.723	6.960	6.700	6.798	5.341	21,938,750
2023-02-01	6.500	6.790	6.482	6.767	5.317	32,228,119
2023-01-31	6.460	6.482	6.375	6.463	5.078	13,753,120
2023-01-30	6.410	6.466	6.372	6.439	5.059	6,883,831
2023-01-27	6.450	6.507	6.404	6.434	5.055	18,636,840
2023-01-26	6.332	6.447	6.329	6.417	5.042	19,022,920
2023-01-25	6.356	6.381	6.264	6.292	4.944	16,917,160
2023-01-24	6.461	6.507	6.350	6.431	5.053	9,183,071
2023-01-23	6.387	6.508	6.340	6.450	5.068	11,258,760
2023-01-20	6.369	6.402	6.315	6.367	5.003	16,920,641
2023-01-19	6.390	6.413	6.191	6.310	4.958	18,791,029
2023-01-18	6.404	6.486	6.404	6.443	5.062	15,185,640
2023-01-17	6.398	6.449	6.388	6.415	5.040	11,516,210

← NewerPage 16 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.