Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.200	10.200	10.100	10.100	8.912	502
2024-09-04	10.240	10.240	10.240	10.240	9.036	0
2024-09-03	10.390	10.390	10.230	10.240	9.036	90
2024-09-02	10.590	10.590	10.590	10.590	9.344	0
2024-08-30	10.580	10.630	10.580	10.590	9.344	57
2024-08-29	10.600	10.600	10.540	10.540	9.300	70
2024-08-28	10.445	10.558	10.445	10.558	9.316	203
2024-08-27	10.590	10.600	10.570	10.570	9.327	362
2024-08-23	10.410	10.555	10.410	10.555	9.314	7
2024-08-22	10.400	10.405	10.400	10.405	9.181	8
2024-08-21	10.490	10.490	10.490	10.490	9.256	30
2024-08-20	10.348	10.410	10.330	10.400	9.177	325
2024-08-19	10.400	10.450	10.400	10.440	9.212	413
2024-08-16	10.120	10.210	10.120	10.170	8.974	785
2024-08-15	10.040	10.091	10.040	10.091	8.904	3,061
2024-08-14	9.870	9.870	9.870	9.870	8.709	0
2024-08-13	9.770	9.870	9.770	9.870	8.709	35
2024-08-12	9.770	9.779	9.749	9.779	8.629	559
2024-08-09	9.650	9.650	9.650	9.650	8.515	3
2024-08-08	9.550	9.690	9.550	9.688	8.549	463
2024-08-07	9.730	9.770	9.630	9.630	8.497	171
2024-08-06	9.310	9.570	9.310	9.570	8.444	485
2024-08-05	9.452	9.595	9.410	9.550	8.427	2,160
2024-08-02	9.820	9.820	9.720	9.720	8.577	2,627
2024-08-01	10.248	10.250	9.860	9.860	8.700	245
2024-07-31	10.590	10.590	10.491	10.500	9.265	4,041
2024-07-30	11.000	11.015	10.980	11.000	9.706	606
2024-07-29	10.890	10.890	10.840	10.859	9.582	445
2024-07-26	10.850	10.940	10.850	10.940	9.653	53
2024-07-25	10.830	10.905	10.770	10.905	9.622	923
2024-07-24	11.075	11.075	11.075	11.075	9.772	0
2024-07-23	11.020	11.075	11.020	11.075	9.772	25,047
2024-07-22	10.949	10.949	10.935	10.940	9.653	9,502
2024-07-19	10.720	10.785	10.720	10.785	9.517	223
2024-07-18	10.860	10.885	10.770	10.825	9.552	637
2024-07-17	10.710	10.750	10.670	10.680	9.424	1,473
2024-07-16	10.500	10.540	10.470	10.530	9.292	663
2024-07-15	10.700	10.720	10.670	10.695	9.437	1,204
2024-07-12	10.590	10.670	10.590	10.640	9.389	1,408
2024-07-11	10.500	10.540	10.490	10.530	9.292	62
2024-07-10	10.385	10.440	10.380	10.420	9.194	1,504
2024-07-09	10.190	10.230	10.190	10.220	9.018	48
2024-07-08	10.440	10.450	10.350	10.350	9.133	94
2024-07-05	10.310	10.420	10.260	10.402	9.179	99
2024-07-04	10.330	10.330	10.330	10.330	9.115	0
2024-07-03	10.328	10.330	10.328	10.330	9.115	2,500
2024-07-02	10.020	10.100	10.020	10.100	8.912	49
2024-07-01	10.160	10.208	10.140	10.160	8.965	2,957
2024-06-28	9.929	10.030	9.910	10.030	8.850	50,008
2024-06-27	9.870	9.875	9.860	9.875	8.714	196
2024-06-26	9.760	9.820	9.760	9.820	8.665	206
2024-06-25	9.890	9.890	9.890	9.890	8.727	15
2024-06-24	10.030	10.100	10.030	10.070	8.886	116
2024-06-21	9.760	9.820	9.720	9.820	8.665	254
2024-06-20	9.940	10.020	9.940	10.020	8.842	10
2024-06-19	9.885	9.885	9.885	9.885	8.722	0
2024-06-18	9.920	9.920	9.885	9.885	8.722	840
2024-06-17	9.751	9.775	9.751	9.771	8.621	2,502
2024-06-14	9.505	9.680	9.505	9.680	8.542	99
2024-06-13	10.010	10.010	9.790	9.790	8.639	447

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3376 EUR
2026-04-09	0.5738 EUR
2025-11-06	0.3695 EUR
2025-04-09	0.4584 EUR
2024-10-09	0.3161 EUR
2024-04-08	0.4180 EUR
2023-10-06	0.1365 EUR
2023-04-03	0.3387 EUR
2022-10-07	0.1164 EUR
2022-09-23	0.0191 EUR
2022-04-06	0.2493 EUR
2021-10-08	0.0924 EUR
2021-04-27	0.0714 EUR
2020-04-07	0.1744 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.