Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.633 | 4.696 | 4.579 | 4.579 | 3.508 | 20,681,730 |
| 2022-05-06 | 4.600 | 4.663 | 4.506 | 4.589 | 3.515 | 26,657,051 |
| 2022-05-05 | 4.880 | 4.902 | 4.590 | 4.590 | 3.516 | 38,663,910 |
| 2022-05-04 | 4.919 | 4.924 | 4.757 | 4.770 | 3.654 | 21,081,510 |
| 2022-05-03 | 4.900 | 4.978 | 4.866 | 4.895 | 3.750 | 25,169,961 |
| 2022-05-02 | 4.972 | 5.031 | 4.844 | 4.845 | 3.712 | 14,685,460 |
| 2022-04-29 | 4.891 | 5.059 | 4.860 | 5.059 | 3.876 | 24,729,340 |
| 2022-04-28 | 4.805 | 4.821 | 4.681 | 4.748 | 3.637 | 17,792,301 |
| 2022-04-27 | 4.776 | 4.780 | 4.640 | 4.695 | 3.597 | 24,341,859 |
| 2022-04-26 | 4.926 | 4.926 | 4.683 | 4.683 | 3.587 | 36,768,328 |
| 2022-04-25 | 4.900 | 4.943 | 4.811 | 4.811 | 3.685 | 26,407,051 |
| 2022-04-22 | 5.105 | 5.168 | 5.006 | 5.006 | 3.835 | 15,307,320 |
| 2022-04-21 | 5.122 | 5.178 | 5.108 | 5.152 | 3.947 | 11,775,970 |
| 2022-04-20 | 5.105 | 5.202 | 5.085 | 5.091 | 3.900 | 19,700,580 |
| 2022-04-19 | 5.020 | 5.115 | 4.972 | 5.082 | 3.893 | 176,772,094 |
| 2022-04-14 | 4.955 | 5.073 | 4.936 | 5.034 | 3.856 | 48,494,473 |
| 2022-04-13 | 4.952 | 4.994 | 4.912 | 4.954 | 3.795 | 71,753,250 |
| 2022-04-12 | 4.873 | 5.054 | 4.842 | 4.970 | 3.807 | 23,135,930 |
| 2022-04-11 | 4.929 | 5.054 | 4.907 | 4.962 | 3.801 | 49,220,500 |
| 2022-04-08 | 4.929 | 4.999 | 4.893 | 4.893 | 3.748 | 24,398,721 |
| 2022-04-07 | 4.885 | 4.995 | 4.834 | 4.846 | 3.712 | 61,463,781 |
| 2022-04-06 | 5.098 | 5.122 | 4.808 | 4.857 | 3.720 | 39,499,152 |
| 2022-04-05 | 5.319 | 5.319 | 5.204 | 5.250 | 3.846 | 42,624,719 |
| 2022-04-04 | 5.343 | 5.343 | 5.220 | 5.322 | 3.898 | 79,978,672 |
| 2022-04-01 | 5.263 | 5.321 | 5.235 | 5.290 | 3.875 | 35,333,594 |
| 2022-03-31 | 5.344 | 5.422 | 5.210 | 5.210 | 3.816 | 59,683,141 |
| 2022-03-30 | 5.461 | 5.471 | 5.357 | 5.390 | 3.948 | 16,876,609 |
| 2022-03-29 | 5.230 | 5.553 | 5.208 | 5.501 | 4.030 | 35,106,941 |
| 2022-03-28 | 5.120 | 5.292 | 5.120 | 5.155 | 3.776 | 33,028,359 |
| 2022-03-25 | 5.110 | 5.137 | 5.055 | 5.115 | 3.747 | 18,058,471 |
| 2022-03-24 | 5.260 | 5.265 | 5.120 | 5.120 | 3.750 | 58,146,961 |
| 2022-03-23 | 5.356 | 5.382 | 5.199 | 5.199 | 3.808 | 26,557,311 |
| 2022-03-22 | 5.328 | 5.400 | 5.327 | 5.365 | 3.930 | 20,701,400 |
| 2022-03-21 | 5.271 | 5.384 | 5.268 | 5.290 | 3.875 | 13,790,470 |
| 2022-03-18 | 5.303 | 5.324 | 5.225 | 5.280 | 3.868 | 35,205,391 |
| 2022-03-17 | 5.389 | 5.420 | 5.221 | 5.292 | 3.876 | 24,815,891 |
| 2022-03-16 | 5.275 | 5.450 | 5.244 | 5.372 | 3.935 | 28,734,740 |
| 2022-03-15 | 5.046 | 5.194 | 5.002 | 5.134 | 3.761 | 20,199,881 |
| 2022-03-14 | 5.000 | 5.155 | 4.986 | 5.105 | 3.739 | 25,805,840 |
| 2022-03-11 | 5.023 | 5.290 | 4.924 | 4.993 | 3.657 | 29,308,381 |
| 2022-03-10 | 5.000 | 5.111 | 4.899 | 4.992 | 3.656 | 30,087,090 |
| 2022-03-09 | 4.775 | 5.001 | 4.742 | 4.995 | 3.659 | 42,279,910 |
| 2022-03-08 | 4.400 | 4.742 | 4.384 | 4.597 | 3.367 | 38,632,273 |
| 2022-03-07 | 4.598 | 4.655 | 4.445 | 4.486 | 3.286 | 51,000,020 |
| 2022-03-04 | 5.050 | 5.115 | 4.792 | 4.800 | 3.516 | 47,432,527 |
| 2022-03-03 | 5.226 | 5.268 | 5.055 | 5.090 | 3.728 | 33,178,398 |
| 2022-03-02 | 5.069 | 5.246 | 4.971 | 5.188 | 3.800 | 45,358,000 |
| 2022-03-01 | 5.269 | 5.372 | 5.084 | 5.084 | 3.724 | 47,110,781 |
| 2022-02-28 | 5.258 | 5.321 | 5.162 | 5.290 | 3.875 | 43,882,262 |
| 2022-02-25 | 5.300 | 5.486 | 5.213 | 5.435 | 3.981 | 43,030,539 |
| 2022-02-24 | 5.344 | 5.450 | 5.234 | 5.299 | 3.882 | 59,139,770 |
| 2022-02-23 | 5.700 | 5.766 | 5.634 | 5.654 | 4.142 | 19,436,301 |
| 2022-02-22 | 5.476 | 5.732 | 5.450 | 5.643 | 4.134 | 29,665,230 |
| 2022-02-21 | 5.772 | 5.806 | 5.592 | 5.621 | 4.117 | 20,435,439 |
| 2022-02-18 | 5.757 | 5.814 | 5.689 | 5.712 | 4.184 | 18,101,449 |
| 2022-02-17 | 5.779 | 5.833 | 5.710 | 5.748 | 4.210 | 23,504,920 |
| 2022-02-16 | 5.900 | 5.941 | 5.741 | 5.816 | 4.260 | 21,103,580 |
| 2022-02-15 | 5.681 | 5.881 | 5.665 | 5.874 | 4.303 | 20,900,340 |
| 2022-02-14 | 5.750 | 5.823 | 5.676 | 5.731 | 4.198 | 28,727,801 |
| 2022-02-11 | 6.000 | 6.035 | 5.934 | 5.967 | 4.371 | 19,103,430 |
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.