Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 5.884 | 5.900 | 5.785 | 5.799 | 4.248 | 19,188,359 |
| 2021-11-15 | 5.929 | 5.950 | 5.705 | 5.865 | 4.296 | 24,492,820 |
| 2021-11-12 | 6.180 | 6.186 | 6.073 | 6.127 | 4.488 | 14,890,130 |
| 2021-11-11 | 6.040 | 6.118 | 6.030 | 6.080 | 4.454 | 23,857,689 |
| 2021-11-10 | 5.976 | 6.047 | 5.967 | 6.032 | 4.418 | 10,650,990 |
| 2021-11-09 | 5.991 | 6.040 | 5.936 | 5.973 | 4.375 | 9,689,829 |
| 2021-11-08 | 6.006 | 6.089 | 5.995 | 6.021 | 4.410 | 17,911,949 |
| 2021-11-05 | 6.028 | 6.107 | 5.997 | 6.026 | 4.414 | 17,151,920 |
| 2021-11-04 | 6.220 | 6.260 | 6.005 | 6.040 | 4.424 | 37,116,281 |
| 2021-11-03 | 6.155 | 6.189 | 6.064 | 6.183 | 4.529 | 14,959,570 |
| 2021-11-02 | 6.202 | 6.254 | 6.141 | 6.162 | 4.514 | 14,286,900 |
| 2021-11-01 | 6.052 | 6.292 | 6.030 | 6.279 | 4.599 | 19,040,381 |
| 2021-10-29 | 5.760 | 6.099 | 5.760 | 6.062 | 4.440 | 45,385,039 |
| 2021-10-28 | 5.599 | 5.674 | 5.501 | 5.641 | 4.132 | 15,379,790 |
| 2021-10-27 | 5.680 | 5.744 | 5.562 | 5.615 | 4.113 | 17,130,090 |
| 2021-10-26 | 5.701 | 5.735 | 5.611 | 5.683 | 4.163 | 13,944,810 |
| 2021-10-25 | 5.650 | 5.734 | 5.586 | 5.701 | 4.176 | 15,565,410 |
| 2021-10-22 | 5.671 | 5.727 | 5.632 | 5.686 | 4.165 | 15,532,490 |
| 2021-10-21 | 5.777 | 5.787 | 5.637 | 5.661 | 4.147 | 49,572,738 |
| 2021-10-20 | 5.763 | 5.862 | 5.717 | 5.830 | 4.271 | 84,651,211 |
| 2021-10-19 | 5.801 | 5.857 | 5.754 | 5.776 | 4.231 | 66,672,633 |
| 2021-10-18 | 5.747 | 5.823 | 5.736 | 5.823 | 4.265 | 142,724,500 |
| 2021-10-15 | 5.680 | 5.835 | 5.675 | 5.769 | 4.226 | 49,377,633 |
| 2021-10-14 | 5.710 | 5.754 | 5.580 | 5.637 | 4.129 | 20,399,891 |
← NewerPage 22 of 22 · 1,284 trading days
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.