Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	10.135	10.145	10.090	10.130	8.939	1,136
2024-06-11	10.330	10.330	10.240	10.300	9.089	288
2024-06-10	10.490	10.500	10.480	10.500	9.265	925
2024-06-07	10.720	10.740	10.670	10.670	9.415	2,276
2024-06-06	10.602	10.640	10.550	10.640	9.389	71
2024-06-05	10.360	10.410	10.350	10.400	9.177	48
2024-06-04	10.265	10.340	10.250	10.320	9.106	4,770
2024-06-03	10.800	10.820	10.580	10.600	9.353	1,449
2024-05-31	10.840	10.850	10.760	10.820	9.547	236
2024-05-30	10.759	10.850	10.750	10.840	9.565	322
2024-05-29	10.600	10.620	10.560	10.610	9.362	346
2024-05-28	10.765	10.841	10.720	10.841	9.566	1,752
2024-05-24	10.780	10.860	10.780	10.840	9.565	278
2024-05-23	10.909	10.940	10.770	10.780	9.512	4,382
2024-05-22	10.850	10.910	10.830	10.860	9.583	480
2024-05-21	10.760	10.870	10.750	10.830	9.556	265
2024-05-20	10.810	10.830	10.760	10.760	9.494	436
2024-05-17	10.850	10.930	10.820	10.930	9.644	1,131
2024-05-16	10.900	10.930	10.830	10.830	9.556	1,755
2024-05-15	10.940	11.120	10.940	11.085	9.781	496
2024-05-14	10.498	10.710	10.490	10.660	9.406	15,920
2024-05-13	10.445	10.490	10.440	10.470	9.239	946
2024-05-10	10.468	10.490	10.390	10.408	9.184	2,822
2024-05-09	10.350	10.420	10.190	10.200	9.000	1,637
2024-05-08	11.008	11.050	10.990	11.009	9.714	1,563
2024-05-07	10.878	10.980	10.850	10.930	9.644	15,034
2024-05-03	10.608	10.610	10.560	10.578	9.334	2,176
2024-05-02	10.520	10.520	10.430	10.460	9.230	101
2024-05-01	10.440	10.600	10.310	10.440	9.212	3,645
2024-04-30	10.882	11.050	10.820	10.850	9.574	923
2024-04-29	11.620	11.700	11.460	11.670	10.298	2,804
2024-04-26	11.550	11.628	11.550	11.628	10.260	976
2024-04-25	11.160	11.280	11.110	11.250	9.927	128
2024-04-24	11.180	11.230	11.150	11.230	9.909	457
2024-04-23	11.285	11.360	11.270	11.360	10.024	1,835
2024-04-22	11.020	11.140	11.010	11.130	9.821	668
2024-04-19	10.878	10.890	10.730	10.830	9.556	1,771
2024-04-18	10.980	11.070	10.920	10.990	9.697	1,040
2024-04-17	10.840	10.910	10.800	10.860	9.583	272
2024-04-16	10.550	10.590	10.490	10.590	9.344	906
2024-04-15	10.820	10.870	10.755	10.755	9.490	313
2024-04-12	10.560	10.680	10.560	10.610	9.362	447
2024-04-11	10.850	10.851	10.690	10.830	9.556	1,680
2024-04-10	11.070	11.220	11.030	11.150	9.839	257
2024-04-09	11.540	11.560	11.330	11.330	9.997	2,461
2024-04-08	11.540	11.580	11.510	11.530	10.174	278
2024-04-05	11.849	11.870	11.770	11.790	10.034	1,269
2024-04-04	12.152	12.190	12.149	12.149	10.340	283
2024-04-03	11.948	11.948	11.925	11.925	10.149	2,100
2024-04-02	11.850	11.850	11.850	11.850	10.086	0
2024-03-28	11.970	12.000	11.820	11.850	10.086	1,968
2024-03-27	11.790	11.840	11.760	11.800	10.043	747
2024-03-26	11.670	11.760	11.670	11.710	9.966	195
2024-03-25	11.710	11.800	11.660	11.700	9.958	14,811
2024-03-22	11.810	11.820	11.730	11.810	10.051	248
2024-03-21	11.740	11.780	11.700	11.710	9.966	1,049
2024-03-20	11.310	11.510	11.290	11.500	9.788	2,994
2024-03-19	11.360	11.410	11.330	11.360	9.668	269
2024-03-18	11.370	11.400	11.260	11.300	9.617	499
2024-03-15	11.070	11.420	11.070	11.340	9.651	2,697

← NewerPage 11 of 22 · 1,264 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.