Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	5.010	5.032	4.903	5.000	3.928	14,473,020
2022-10-20	4.940	5.074	4.935	5.047	3.965	14,976,290
2022-10-19	4.961	4.988	4.890	4.965	3.901	16,016,980
2022-10-18	4.883	5.016	4.869	4.944	3.884	87,787,594
2022-10-17	4.747	4.892	4.718	4.858	3.817	104,740,703
2022-10-14	4.791	4.840	4.727	4.747	3.729	14,569,660
2022-10-13	4.550	4.741	4.532	4.721	3.709	14,497,280
2022-10-12	4.557	4.600	4.506	4.583	3.601	9,110,135
2022-10-11	4.597	4.600	4.521	4.578	3.597	9,567,699
2022-10-10	4.580	4.655	4.577	4.620	3.630	9,588,511
2022-10-07	4.674	4.728	4.594	4.620	3.630	13,686,470
2022-10-06	4.854	4.864	4.780	4.800	3.677	9,132,914
2022-10-05	4.869	4.905	4.792	4.820	3.692	19,750,289
2022-10-04	4.760	4.938	4.719	4.902	3.755	76,390,141
2022-10-03	4.568	4.691	4.512	4.683	3.587	32,498,590
2022-09-30	4.598	4.632	4.543	4.621	3.540	19,080,090
2022-09-29	4.606	4.634	4.502	4.553	3.488	38,238,449
2022-09-28	4.600	4.667	4.518	4.644	3.557	15,610,950
2022-09-27	4.820	4.826	4.582	4.642	3.556	17,428,270
2022-09-26	4.702	4.801	4.675	4.742	3.632	14,381,030
2022-09-23	4.883	4.888	4.671	4.758	3.645	17,828,971
2022-09-22	4.860	5.006	4.834	4.900	3.754	11,702,640
2022-09-21	4.861	4.988	4.837	4.931	3.777	13,226,890
2022-09-20	4.929	4.985	4.881	4.911	3.762	12,255,300
2022-09-19	4.913	4.957	4.861	4.914	3.764	10,496,920
2022-09-16	4.896	4.959	4.841	4.928	3.775	52,702,262
2022-09-15	4.907	5.023	4.904	4.987	3.820	19,257,311
2022-09-14	4.854	4.956	4.831	4.878	3.737	13,570,640
2022-09-13	4.965	4.995	4.851	4.887	3.744	18,770,789
2022-09-12	4.894	4.980	4.876	4.956	3.797	43,153,441
2022-09-09	4.740	4.878	4.707	4.852	3.717	19,008,721
2022-09-08	4.547	4.669	4.493	4.625	3.543	22,871,920
2022-09-07	4.444	4.502	4.409	4.491	3.440	8,851,151
2022-09-06	4.460	4.519	4.421	4.493	3.442	8,131,123
2022-09-05	4.432	4.471	4.395	4.470	3.424	8,441,398
2022-09-02	4.507	4.574	4.449	4.561	3.494	10,370,160
2022-09-01	4.450	4.509	4.399	4.436	3.398	11,202,640
2022-08-31	4.500	4.542	4.467	4.492	3.441	16,890,699
2022-08-30	4.460	4.606	4.430	4.487	3.437	11,888,600
2022-08-29	4.403	4.468	4.356	4.434	3.396	8,921,331
2022-08-26	4.560	4.587	4.431	4.453	3.411	10,322,160
2022-08-25	4.596	4.596	4.481	4.522	3.464	7,546,750
2022-08-24	4.558	4.580	4.504	4.545	3.481	8,186,952
2022-08-23	4.532	4.618	4.515	4.586	3.513	9,608,698
2022-08-22	4.657	4.672	4.508	4.551	3.486	15,589,260
2022-08-19	4.826	4.851	4.659	4.695	3.597	17,909,711
2022-08-18	4.824	4.912	4.819	4.858	3.722	12,412,900
2022-08-17	4.888	4.947	4.820	4.824	3.696	14,582,900
2022-08-16	4.820	4.871	4.800	4.857	3.721	15,471,730
2022-08-15	4.798	4.800	4.737	4.797	3.675	14,912,220
2022-08-12	4.750	4.802	4.748	4.777	3.660	14,999,930
2022-08-11	4.733	4.749	4.710	4.729	3.623	13,035,130
2022-08-10	4.681	4.710	4.656	4.709	3.607	14,159,320
2022-08-09	4.643	4.719	4.635	4.678	3.584	13,745,170
2022-08-08	4.669	4.682	4.596	4.647	3.560	13,271,380
2022-08-05	4.577	4.650	4.568	4.621	3.540	13,914,480
2022-08-04	4.560	4.664	4.558	4.610	3.531	14,944,070
2022-08-03	4.433	4.565	4.395	4.559	3.492	21,055,551
2022-08-02	4.365	4.456	4.360	4.416	3.383	18,142,420
2022-08-01	4.417	4.511	4.361	4.366	3.344	16,471,850

← NewerPage 18 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.