Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 6.370 | 6.414 | 6.340 | 6.398 | 5.027 | 7,109,384 |
| 2023-01-13 | 6.337 | 6.412 | 6.287 | 6.362 | 4.999 | 12,723,760 |
| 2023-01-12 | 6.295 | 6.357 | 6.252 | 6.321 | 4.966 | 13,217,370 |
| 2023-01-11 | 6.330 | 6.333 | 6.251 | 6.273 | 4.929 | 12,180,480 |
| 2023-01-10 | 6.250 | 6.329 | 6.237 | 6.310 | 4.958 | 12,857,050 |
| 2023-01-09 | 6.210 | 6.286 | 6.201 | 6.277 | 4.932 | 19,668,529 |
| 2023-01-06 | 6.170 | 6.228 | 6.155 | 6.210 | 4.879 | 12,498,710 |
| 2023-01-05 | 6.070 | 6.168 | 6.040 | 6.154 | 4.835 | 15,477,600 |
| 2023-01-04 | 5.900 | 6.100 | 5.899 | 6.100 | 4.793 | 24,333,490 |
| 2023-01-03 | 5.763 | 5.899 | 5.740 | 5.869 | 4.611 | 13,860,510 |
| 2023-01-02 | 5.691 | 5.786 | 5.669 | 5.782 | 4.543 | 7,785,857 |
| 2022-12-30 | 5.683 | 5.688 | 5.630 | 5.634 | 4.427 | 7,798,555 |
| 2022-12-29 | 5.628 | 5.720 | 5.610 | 5.702 | 4.480 | 8,439,552 |
| 2022-12-28 | 5.656 | 5.687 | 5.636 | 5.655 | 4.443 | 5,817,544 |
| 2022-12-27 | 5.667 | 5.690 | 5.629 | 5.649 | 4.438 | 6,957,865 |
| 2022-12-23 | 5.650 | 5.693 | 5.622 | 5.666 | 4.452 | 6,923,974 |
| 2022-12-22 | 5.689 | 5.720 | 5.625 | 5.641 | 4.432 | 12,372,880 |
| 2022-12-21 | 5.577 | 5.687 | 5.538 | 5.687 | 4.468 | 13,719,060 |
| 2022-12-20 | 5.374 | 5.583 | 5.355 | 5.557 | 4.366 | 17,604,779 |
| 2022-12-19 | 5.400 | 5.428 | 5.374 | 5.404 | 4.246 | 9,292,518 |
| 2022-12-16 | 5.316 | 5.425 | 5.301 | 5.398 | 4.241 | 34,324,809 |
| 2022-12-15 | 5.532 | 5.534 | 5.317 | 5.336 | 4.193 | 18,165,381 |
| 2022-12-14 | 5.527 | 5.537 | 5.463 | 5.537 | 4.350 | 10,759,760 |
| 2022-12-13 | 5.500 | 5.629 | 5.485 | 5.556 | 4.365 | 17,162,869 |
| 2022-12-12 | 5.513 | 5.531 | 5.463 | 5.489 | 4.313 | 10,473,320 |
| 2022-12-09 | 5.520 | 5.539 | 5.473 | 5.533 | 4.347 | 10,817,100 |
| 2022-12-08 | 5.530 | 5.546 | 5.497 | 5.512 | 4.331 | 8,165,849 |
| 2022-12-07 | 5.519 | 5.555 | 5.488 | 5.517 | 4.335 | 9,466,964 |
| 2022-12-06 | 5.520 | 5.568 | 5.453 | 5.543 | 4.355 | 11,066,200 |
| 2022-12-05 | 5.582 | 5.612 | 5.544 | 5.554 | 4.364 | 8,399,460 |
| 2022-12-02 | 5.552 | 5.619 | 5.518 | 5.612 | 4.409 | 11,729,590 |
| 2022-12-01 | 5.640 | 5.665 | 5.564 | 5.566 | 4.373 | 15,277,330 |
| 2022-11-30 | 5.611 | 5.642 | 5.535 | 5.612 | 4.409 | 70,040,430 |
| 2022-11-29 | 5.561 | 5.663 | 5.525 | 5.624 | 4.419 | 12,411,340 |
| 2022-11-28 | 5.593 | 5.628 | 5.540 | 5.540 | 4.353 | 10,045,840 |
| 2022-11-25 | 5.590 | 5.644 | 5.572 | 5.641 | 4.432 | 11,959,540 |
| 2022-11-24 | 5.536 | 5.598 | 5.524 | 5.580 | 4.384 | 8,363,970 |
| 2022-11-23 | 5.517 | 5.559 | 5.465 | 5.536 | 4.350 | 12,082,490 |
| 2022-11-22 | 5.460 | 5.557 | 5.459 | 5.519 | 4.336 | 13,243,270 |
| 2022-11-21 | 5.410 | 5.498 | 5.410 | 5.455 | 4.286 | 13,628,240 |
| 2022-11-18 | 5.380 | 5.448 | 5.354 | 5.448 | 4.281 | 16,372,000 |
| 2022-11-17 | 5.380 | 5.390 | 5.292 | 5.332 | 4.189 | 21,511,900 |
| 2022-11-16 | 5.396 | 5.425 | 5.351 | 5.362 | 4.213 | 10,818,100 |
| 2022-11-15 | 5.381 | 5.444 | 5.339 | 5.411 | 4.251 | 14,249,340 |
| 2022-11-14 | 5.300 | 5.385 | 5.267 | 5.369 | 4.218 | 9,242,241 |
| 2022-11-11 | 5.290 | 5.335 | 5.223 | 5.297 | 4.162 | 12,202,690 |
| 2022-11-10 | 5.260 | 5.347 | 5.207 | 5.306 | 4.169 | 16,909,619 |
| 2022-11-09 | 5.294 | 5.392 | 5.286 | 5.287 | 4.154 | 20,346,920 |
| 2022-11-08 | 5.340 | 5.357 | 5.299 | 5.320 | 4.180 | 8,609,803 |
| 2022-11-07 | 5.283 | 5.370 | 5.255 | 5.337 | 4.193 | 9,767,670 |
| 2022-11-04 | 5.285 | 5.338 | 5.227 | 5.304 | 4.167 | 12,711,800 |
| 2022-11-03 | 5.253 | 5.253 | 5.154 | 5.227 | 4.107 | 12,194,860 |
| 2022-11-02 | 5.298 | 5.333 | 5.261 | 5.286 | 4.153 | 12,864,820 |
| 2022-11-01 | 5.249 | 5.299 | 5.229 | 5.255 | 4.129 | 11,443,880 |
| 2022-10-31 | 5.240 | 5.272 | 5.172 | 5.209 | 4.093 | 15,559,080 |
| 2022-10-28 | 5.197 | 5.248 | 5.021 | 5.246 | 4.122 | 20,859,881 |
| 2022-10-27 | 5.206 | 5.258 | 5.127 | 5.258 | 4.131 | 13,733,180 |
| 2022-10-26 | 5.269 | 5.290 | 5.183 | 5.221 | 4.102 | 12,919,400 |
| 2022-10-25 | 5.204 | 5.265 | 5.134 | 5.230 | 4.109 | 15,242,540 |
| 2022-10-24 | 5.060 | 5.207 | 5.027 | 5.189 | 4.077 | 19,201,990 |
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.