Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.930 | 8.960 | 8.862 | 8.870 | 7.984 | 4,881,553 |
| 2024-11-27 | 8.920 | 8.934 | 8.724 | 8.794 | 7.916 | 9,075,280 |
| 2024-11-26 | 9.064 | 9.102 | 8.926 | 8.946 | 8.053 | 11,700,170 |
| 2024-11-25 | 9.276 | 9.320 | 9.166 | 9.252 | 8.328 | 19,541,840 |
| 2024-11-22 | 9.274 | 9.336 | 8.942 | 9.170 | 8.254 | 10,455,000 |
| 2024-11-21 | 9.240 | 9.272 | 9.114 | 9.254 | 8.330 | 5,514,638 |
| 2024-11-20 | 9.400 | 9.464 | 9.188 | 9.230 | 8.308 | 7,376,023 |
| 2024-11-19 | 9.434 | 9.442 | 9.122 | 9.328 | 8.397 | 8,120,903 |
| 2024-11-18 | 9.324 | 9.430 | 9.288 | 9.428 | 8.487 | 6,524,257 |
| 2024-11-15 | 9.020 | 9.392 | 9.016 | 9.376 | 8.440 | 17,781,160 |
| 2024-11-14 | 8.920 | 9.110 | 8.888 | 9.086 | 8.179 | 7,403,073 |
| 2024-11-13 | 8.900 | 8.986 | 8.768 | 8.878 | 7.992 | 8,250,801 |
| 2024-11-12 | 9.010 | 9.164 | 8.914 | 8.914 | 8.024 | 9,149,804 |
| 2024-11-11 | 9.180 | 9.246 | 9.122 | 9.124 | 8.213 | 8,074,379 |
| 2024-11-08 | 9.240 | 9.298 | 9.050 | 9.102 | 8.193 | 8,875,907 |
| 2024-11-07 | 9.170 | 9.400 | 9.098 | 9.342 | 8.409 | 19,381,289 |
| 2024-11-06 | 9.364 | 9.440 | 8.894 | 8.970 | 8.074 | 25,264,350 |
| 2024-11-05 | 9.552 | 9.624 | 9.506 | 9.606 | 8.647 | 7,141,848 |
| 2024-11-04 | 9.410 | 9.612 | 9.390 | 9.552 | 8.598 | 11,284,720 |
| 2024-11-01 | 9.152 | 9.416 | 9.110 | 9.416 | 8.476 | 30,404,510 |
| 2024-10-31 | 8.900 | 9.214 | 8.820 | 9.150 | 8.236 | 13,410,790 |
| 2024-10-30 | 8.960 | 9.100 | 8.922 | 9.094 | 8.186 | 8,083,827 |
| 2024-10-29 | 9.120 | 9.130 | 8.990 | 9.018 | 8.118 | 7,334,401 |
| 2024-10-28 | 9.104 | 9.146 | 8.912 | 9.058 | 8.154 | 6,669,488 |
| 2024-10-25 | 9.046 | 9.134 | 9.006 | 9.042 | 8.139 | 5,134,226 |
| 2024-10-24 | 9.132 | 9.194 | 9.030 | 9.030 | 8.128 | 4,867,870 |
| 2024-10-23 | 9.120 | 9.178 | 9.072 | 9.156 | 8.242 | 7,542,476 |
| 2024-10-22 | 9.082 | 9.172 | 8.974 | 9.142 | 8.229 | 7,478,624 |
| 2024-10-21 | 9.182 | 9.230 | 9.040 | 9.074 | 8.168 | 6,092,717 |
| 2024-10-18 | 9.100 | 9.364 | 9.070 | 9.290 | 8.362 | 12,373,030 |
| 2024-10-17 | 9.314 | 9.370 | 9.088 | 9.100 | 8.191 | 33,619,441 |
| 2024-10-16 | 9.390 | 9.428 | 9.240 | 9.288 | 8.361 | 57,272,102 |
| 2024-10-15 | 9.422 | 9.470 | 9.306 | 9.442 | 8.499 | 58,022,434 |
| 2024-10-14 | 9.280 | 9.404 | 9.268 | 9.400 | 8.461 | 5,274,061 |
| 2024-10-11 | 9.216 | 9.316 | 9.204 | 9.288 | 8.361 | 6,416,918 |
| 2024-10-10 | 9.274 | 9.316 | 9.136 | 9.230 | 8.308 | 8,601,966 |
| 2024-10-09 | 9.290 | 9.302 | 9.166 | 9.272 | 8.346 | 5,639,824 |
| 2024-10-08 | 9.362 | 9.364 | 9.216 | 9.312 | 8.382 | 9,401,024 |
| 2024-10-07 | 9.652 | 9.760 | 9.554 | 9.652 | 8.427 | 13,125,150 |
| 2024-10-04 | 9.354 | 9.668 | 9.342 | 9.552 | 8.340 | 11,021,600 |
| 2024-10-03 | 9.228 | 9.418 | 9.164 | 9.334 | 8.150 | 7,977,246 |
| 2024-10-02 | 9.310 | 9.388 | 9.190 | 9.254 | 8.080 | 9,444,215 |
| 2024-10-01 | 9.754 | 9.754 | 9.230 | 9.300 | 8.120 | 66,450,953 |
| 2024-09-30 | 9.872 | 9.958 | 9.708 | 9.708 | 8.476 | 20,356,660 |
| 2024-09-27 | 9.910 | 9.976 | 9.834 | 9.936 | 8.675 | 7,298,445 |
| 2024-09-26 | 9.778 | 9.970 | 9.772 | 9.954 | 8.691 | 7,926,635 |
| 2024-09-25 | 9.650 | 9.788 | 9.596 | 9.664 | 8.438 | 5,059,934 |
| 2024-09-24 | 9.804 | 9.878 | 9.648 | 9.724 | 8.490 | 5,198,140 |
| 2024-09-23 | 9.710 | 9.802 | 9.552 | 9.740 | 8.504 | 5,301,874 |
| 2024-09-20 | 9.770 | 9.872 | 9.720 | 9.740 | 8.504 | 18,636,461 |
| 2024-09-19 | 9.578 | 9.772 | 9.500 | 9.772 | 8.532 | 10,954,390 |
| 2024-09-18 | 9.426 | 9.500 | 9.420 | 9.462 | 8.261 | 6,964,570 |
| 2024-09-17 | 9.354 | 9.490 | 9.352 | 9.410 | 8.216 | 6,887,642 |
| 2024-09-16 | 9.230 | 9.380 | 9.218 | 9.322 | 8.139 | 4,616,785 |
| 2024-09-13 | 9.058 | 9.254 | 9.020 | 9.252 | 8.078 | 7,904,911 |
| 2024-09-12 | 9.006 | 9.116 | 8.956 | 9.068 | 7.917 | 10,928,440 |
| 2024-09-11 | 8.956 | 9.048 | 8.796 | 8.894 | 7.765 | 6,074,975 |
| 2024-09-10 | 9.016 | 9.134 | 8.902 | 8.922 | 7.790 | 6,654,866 |
| 2024-09-09 | 8.962 | 9.100 | 8.962 | 9.034 | 7.888 | 4,984,626 |
| 2024-09-06 | 9.028 | 9.150 | 8.912 | 8.912 | 7.781 | 7,819,217 |
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.