Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.945 | 6.120 | 5.941 | 6.056 | 4.436 | 37,012,008 |
| 2022-02-09 | 5.900 | 6.015 | 5.860 | 6.015 | 4.406 | 24,235,381 |
| 2022-02-08 | 5.750 | 5.893 | 5.745 | 5.885 | 4.311 | 22,746,840 |
| 2022-02-07 | 5.745 | 5.771 | 5.649 | 5.750 | 4.212 | 37,758,609 |
| 2022-02-04 | 5.740 | 5.780 | 5.587 | 5.686 | 4.165 | 30,487,760 |
| 2022-02-03 | 5.649 | 5.787 | 5.505 | 5.695 | 4.172 | 55,903,367 |
| 2022-02-02 | 5.800 | 5.900 | 5.753 | 5.815 | 4.260 | 33,290,578 |
| 2022-02-01 | 5.685 | 5.753 | 5.645 | 5.752 | 4.213 | 24,685,779 |
| 2022-01-31 | 5.704 | 5.720 | 5.608 | 5.634 | 4.127 | 17,204,340 |
| 2022-01-28 | 5.630 | 5.668 | 5.581 | 5.644 | 4.134 | 16,606,471 |
| 2022-01-27 | 5.543 | 5.759 | 5.543 | 5.683 | 4.163 | 16,399,260 |
| 2022-01-26 | 5.520 | 5.681 | 5.520 | 5.622 | 4.118 | 33,486,621 |
| 2022-01-25 | 5.420 | 5.543 | 5.419 | 5.496 | 4.026 | 24,158,699 |
| 2022-01-24 | 5.574 | 5.595 | 5.387 | 5.431 | 3.978 | 28,255,551 |
| 2022-01-21 | 5.610 | 5.700 | 5.586 | 5.626 | 4.121 | 21,122,221 |
| 2022-01-20 | 5.664 | 5.758 | 5.642 | 5.703 | 4.177 | 15,412,690 |
| 2022-01-19 | 5.770 | 5.821 | 5.692 | 5.692 | 4.169 | 28,345,350 |
| 2022-01-18 | 5.738 | 5.810 | 5.730 | 5.781 | 4.235 | 16,995,789 |
| 2022-01-17 | 5.800 | 5.833 | 5.768 | 5.781 | 4.235 | 23,020,480 |
| 2022-01-14 | 5.706 | 5.782 | 5.698 | 5.766 | 4.224 | 15,738,490 |
| 2022-01-13 | 5.705 | 5.771 | 5.660 | 5.759 | 4.218 | 17,295,619 |
| 2022-01-12 | 5.654 | 5.719 | 5.631 | 5.698 | 4.174 | 15,034,630 |
| 2022-01-11 | 5.580 | 5.655 | 5.577 | 5.595 | 4.098 | 18,272,641 |
| 2022-01-10 | 5.611 | 5.680 | 5.553 | 5.577 | 4.085 | 20,397,461 |
| 2022-01-07 | 5.482 | 5.587 | 5.458 | 5.587 | 4.093 | 19,756,340 |
| 2022-01-06 | 5.310 | 5.458 | 5.291 | 5.458 | 3.998 | 19,913,119 |
| 2022-01-05 | 5.401 | 5.430 | 5.380 | 5.380 | 3.941 | 14,649,410 |
| 2022-01-04 | 5.300 | 5.440 | 5.291 | 5.393 | 3.950 | 17,063,840 |
| 2022-01-03 | 5.270 | 5.320 | 5.220 | 5.260 | 3.853 | 12,901,790 |
| 2021-12-30 | 5.246 | 5.282 | 5.233 | 5.250 | 3.846 | 13,970,530 |
| 2021-12-29 | 5.222 | 5.266 | 5.206 | 5.266 | 3.857 | 11,362,800 |
| 2021-12-28 | 5.212 | 5.275 | 5.201 | 5.248 | 3.844 | 13,652,820 |
| 2021-12-27 | 5.100 | 5.252 | 5.091 | 5.230 | 3.831 | 11,191,500 |
| 2021-12-23 | 5.121 | 5.206 | 5.109 | 5.170 | 3.787 | 13,672,200 |
| 2021-12-22 | 5.062 | 5.107 | 5.027 | 5.097 | 3.734 | 13,808,340 |
| 2021-12-21 | 5.060 | 5.070 | 4.989 | 5.062 | 3.708 | 19,770,920 |
| 2021-12-20 | 4.800 | 4.998 | 4.781 | 4.946 | 3.623 | 23,759,020 |
| 2021-12-17 | 5.060 | 5.154 | 4.827 | 4.998 | 3.661 | 54,085,887 |
| 2021-12-16 | 5.162 | 5.212 | 5.107 | 5.138 | 3.764 | 20,204,850 |
| 2021-12-15 | 5.125 | 5.175 | 5.093 | 5.094 | 3.731 | 14,827,220 |
| 2021-12-14 | 5.126 | 5.203 | 5.062 | 5.120 | 3.750 | 19,820,789 |
| 2021-12-13 | 5.110 | 5.204 | 5.090 | 5.110 | 3.743 | 23,525,699 |
| 2021-12-10 | 5.100 | 5.146 | 5.041 | 5.110 | 3.743 | 27,866,100 |
| 2021-12-09 | 5.176 | 5.235 | 5.142 | 5.155 | 3.776 | 18,451,881 |
| 2021-12-08 | 5.102 | 5.287 | 5.096 | 5.203 | 3.811 | 36,765,953 |
| 2021-12-07 | 5.074 | 5.140 | 5.026 | 5.133 | 3.760 | 27,703,070 |
| 2021-12-06 | 4.848 | 5.008 | 4.821 | 5.001 | 3.663 | 24,523,529 |
| 2021-12-03 | 4.846 | 4.870 | 4.753 | 4.790 | 3.508 | 25,698,381 |
| 2021-12-02 | 4.765 | 4.810 | 4.719 | 4.772 | 3.496 | 29,921,039 |
| 2021-12-01 | 4.756 | 4.839 | 4.730 | 4.818 | 3.529 | 29,658,420 |
| 2021-11-30 | 4.750 | 4.805 | 4.667 | 4.703 | 3.445 | 44,516,551 |
| 2021-11-29 | 4.960 | 4.973 | 4.802 | 4.803 | 3.518 | 27,514,381 |
| 2021-11-26 | 4.996 | 5.054 | 4.846 | 4.846 | 3.550 | 43,909,801 |
| 2021-11-25 | 5.216 | 5.253 | 5.167 | 5.230 | 3.831 | 14,470,790 |
| 2021-11-24 | 5.303 | 5.360 | 5.190 | 5.190 | 3.802 | 35,447,781 |
| 2021-11-23 | 5.327 | 5.403 | 5.267 | 5.293 | 3.877 | 32,980,641 |
| 2021-11-22 | 5.465 | 5.501 | 5.314 | 5.424 | 3.973 | 23,669,320 |
| 2021-11-19 | 5.495 | 5.578 | 5.300 | 5.403 | 3.958 | 34,337,488 |
| 2021-11-18 | 5.750 | 5.780 | 5.355 | 5.435 | 3.981 | 47,146,449 |
| 2021-11-17 | 5.800 | 5.813 | 5.749 | 5.752 | 4.213 | 15,791,740 |
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.