Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.312	4.445	4.280	4.417	3.384	37,564,832
2022-07-28	4.195	4.210	4.121	4.168	3.193	20,742,471
2022-07-27	4.126	4.176	4.110	4.160	3.187	13,788,370
2022-07-26	4.163	4.167	4.087	4.106	3.145	16,093,770
2022-07-25	4.140	4.218	4.138	4.197	3.215	12,688,870
2022-07-22	4.170	4.232	4.131	4.148	3.178	16,413,740
2022-07-21	4.136	4.300	4.122	4.201	3.218	21,146,350
2022-07-20	4.286	4.310	4.110	4.170	3.195	23,876,740
2022-07-19	4.073	4.279	4.060	4.261	3.264	20,498,180
2022-07-18	4.170	4.190	4.064	4.100	3.141	23,005,480
2022-07-15	4.000	4.118	3.972	4.101	3.142	24,915,260
2022-07-14	4.104	4.137	3.986	4.000	3.064	20,206,250
2022-07-13	4.176	4.176	4.060	4.128	3.162	21,973,381
2022-07-12	4.251	4.271	3.993	4.124	3.159	31,607,311
2022-07-11	4.307	4.381	4.264	4.285	3.283	24,856,551
2022-07-08	4.353	4.440	4.307	4.397	3.368	15,259,540
2022-07-07	4.295	4.408	4.282	4.363	3.342	20,154,420
2022-07-06	4.266	4.305	4.161	4.210	3.225	19,662,330
2022-07-05	4.415	4.439	4.215	4.215	3.229	17,451,391
2022-07-04	4.366	4.408	4.317	4.374	3.350	17,807,650
2022-07-01	4.303	4.424	4.276	4.314	3.304	16,958,699
2022-06-30	4.300	4.344	4.203	4.331	3.317	19,574,980
2022-06-29	4.357	4.403	4.310	4.318	3.308	10,374,710
2022-06-28	4.450	4.498	4.401	4.409	3.378	11,798,720
2022-06-27	4.361	4.457	4.360	4.414	3.381	18,756,279
2022-06-24	4.265	4.354	4.212	4.343	3.327	29,508,980
2022-06-23	4.316	4.375	4.213	4.243	3.250	16,535,961
2022-06-22	4.240	4.416	4.205	4.373	3.350	19,040,381
2022-06-21	4.337	4.420	4.288	4.308	3.300	16,309,810
2022-06-20	4.293	4.355	4.240	4.330	3.317	14,582,890
2022-06-17	4.228	4.381	4.196	4.273	3.273	61,427,168
2022-06-16	4.250	4.252	4.128	4.172	3.196	24,819,490
2022-06-15	4.346	4.347	4.258	4.262	3.265	25,682,211
2022-06-14	4.232	4.262	4.144	4.194	3.213	24,177,660
2022-06-13	4.310	4.315	4.154	4.154	3.182	35,463,191
2022-06-10	4.686	4.686	4.311	4.311	3.302	51,185,273
2022-06-09	4.947	4.950	4.744	4.744	3.634	27,636,650
2022-06-08	5.050	5.051	4.948	4.977	3.813	11,902,060
2022-06-07	5.075	5.107	5.036	5.039	3.860	8,672,979
2022-06-06	4.994	5.119	4.992	5.104	3.910	9,490,234
2022-06-03	5.021	5.034	4.942	4.958	3.798	7,829,737
2022-06-02	5.035	5.052	4.968	4.989	3.822	9,121,877
2022-06-01	5.110	5.139	5.001	5.008	3.836	13,527,220
2022-05-31	5.123	5.160	5.046	5.079	3.891	24,684,609
2022-05-30	5.080	5.147	5.061	5.147	3.943	24,523,670
2022-05-27	5.012	5.044	4.968	5.041	3.862	14,883,220
2022-05-26	4.928	5.019	4.916	5.007	3.836	17,374,850
2022-05-25	4.900	4.951	4.829	4.895	3.750	15,395,540
2022-05-24	4.818	4.910	4.795	4.845	3.711	16,519,891
2022-05-23	4.841	4.871	4.786	4.871	3.732	13,308,040
2022-05-20	4.816	4.829	4.736	4.748	3.637	24,906,279
2022-05-19	4.815	4.820	4.702	4.767	3.651	13,748,130
2022-05-18	4.910	4.968	4.832	4.854	3.718	19,251,910
2022-05-17	4.900	4.929	4.874	4.901	3.754	11,185,300
2022-05-16	4.804	4.870	4.770	4.848	3.714	14,407,320
2022-05-13	4.763	4.857	4.754	4.850	3.715	22,718,480
2022-05-12	4.627	4.756	4.613	4.709	3.607	23,752,461
2022-05-11	4.678	4.797	4.576	4.748	3.637	26,415,859
2022-05-10	4.648	4.813	4.633	4.640	3.555	24,825,090
2022-05-09	4.633	4.696	4.579	4.579	3.508	20,681,730

← NewerPage 19 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.