Banco Bilbao Vizcaya Argentaria, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 11.180 | 11.190 | 11.040 | 11.040 | 9.396 | 522 |
| 2024-03-13 | 11.310 | 11.310 | 11.230 | 11.250 | 9.575 | 814 |
| 2024-03-12 | 11.000 | 11.150 | 10.960 | 11.125 | 9.468 | 748 |
| 2024-03-11 | 10.870 | 10.890 | 10.820 | 10.840 | 9.226 | 1,752 |
| 2024-03-08 | 10.910 | 10.920 | 10.860 | 10.910 | 9.285 | 261 |
| 2024-03-07 | 10.640 | 10.830 | 10.640 | 10.820 | 9.209 | 782 |
| 2024-03-06 | 10.550 | 10.600 | 10.480 | 10.530 | 8.962 | 894 |
| 2024-03-05 | 10.270 | 10.300 | 10.250 | 10.270 | 8.741 | 1,028 |
| 2024-03-04 | 10.200 | 10.220 | 10.170 | 10.210 | 8.690 | 483 |
| 2024-03-01 | 10.160 | 10.160 | 10.060 | 10.100 | 8.596 | 332 |
| 2024-02-29 | 9.960 | 9.960 | 9.880 | 9.910 | 8.434 | 398 |
| 2024-02-28 | 10.090 | 10.120 | 10.010 | 10.050 | 8.554 | 1,149 |
| 2024-02-27 | 10.110 | 10.170 | 10.100 | 10.120 | 8.613 | 286 |
| 2024-02-26 | 10.210 | 10.250 | 10.200 | 10.220 | 8.698 | 493 |
| 2024-02-23 | 10.240 | 10.240 | 10.240 | 10.240 | 8.715 | 0 |
| 2024-02-22 | 10.118 | 10.119 | 10.105 | 10.110 | 8.605 | 117 |
| 2024-02-21 | 10.000 | 10.050 | 9.990 | 10.030 | 8.537 | 189 |
| 2024-02-20 | 9.762 | 9.860 | 9.750 | 9.840 | 8.375 | 407 |
| 2024-02-19 | 9.720 | 9.720 | 9.720 | 9.720 | 8.273 | 0 |
| 2024-02-16 | 9.645 | 9.720 | 9.630 | 9.720 | 8.273 | 209 |
| 2024-02-15 | 9.660 | 9.770 | 9.660 | 9.760 | 8.307 | 1,692 |
| 2024-02-14 | 9.880 | 9.890 | 9.820 | 9.840 | 8.375 | 144 |
| 2024-02-13 | 9.900 | 9.960 | 9.900 | 9.910 | 8.434 | 494 |
| 2024-02-12 | 9.908 | 9.980 | 9.900 | 9.970 | 8.485 | 4,746 |
| 2024-02-09 | 9.810 | 9.900 | 9.770 | 9.890 | 8.417 | 231 |
| 2024-02-08 | 9.780 | 9.820 | 9.780 | 9.820 | 8.358 | 20,547 |
| 2024-02-07 | 9.680 | 9.690 | 9.600 | 9.640 | 8.205 | 128 |
| 2024-02-06 | 9.780 | 9.800 | 9.720 | 9.730 | 8.281 | 260 |
| 2024-02-05 | 9.585 | 9.620 | 9.550 | 9.620 | 8.188 | 489 |
| 2024-02-02 | 9.630 | 9.680 | 9.622 | 9.650 | 8.213 | 228 |
| 2024-02-01 | 9.470 | 9.480 | 9.360 | 9.380 | 7.983 | 172 |
| 2024-01-31 | 9.468 | 9.472 | 9.380 | 9.420 | 8.017 | 616 |
| 2024-01-30 | 8.850 | 9.350 | 8.850 | 9.340 | 7.949 | 4,222 |
| 2024-01-29 | 8.650 | 8.750 | 8.640 | 8.750 | 7.447 | 246 |
| 2024-01-26 | 8.740 | 8.780 | 8.730 | 8.760 | 7.456 | 151 |
| 2024-01-25 | 8.820 | 8.820 | 8.720 | 8.720 | 7.422 | 190 |
| 2024-01-24 | 8.920 | 8.940 | 8.890 | 8.900 | 7.575 | 384 |
| 2024-01-23 | 8.780 | 8.790 | 8.750 | 8.790 | 7.481 | 210 |
| 2024-01-22 | 8.842 | 8.870 | 8.820 | 8.850 | 7.532 | 1,014 |
| 2024-01-19 | 8.660 | 8.730 | 8.650 | 8.720 | 7.422 | 239 |
| 2024-01-18 | 8.800 | 8.800 | 8.720 | 8.750 | 7.447 | 93 |
| 2024-01-17 | 8.700 | 8.770 | 8.690 | 8.730 | 7.430 | 172 |
| 2024-01-16 | 8.780 | 8.850 | 8.760 | 8.790 | 7.481 | 355 |
| 2024-01-15 | 9.070 | 9.070 | 9.070 | 9.070 | 7.719 | 0 |
| 2024-01-12 | 9.090 | 9.120 | 9.030 | 9.070 | 7.719 | 326 |
| 2024-01-11 | 9.200 | 9.200 | 9.020 | 9.070 | 7.719 | 1,820 |
| 2024-01-10 | 9.170 | 9.210 | 9.150 | 9.185 | 7.817 | 419 |
| 2024-01-09 | 9.100 | 9.155 | 9.091 | 9.155 | 7.792 | 1,757 |
| 2024-01-08 | 9.390 | 9.401 | 9.390 | 9.401 | 8.001 | 600 |
| 2024-01-05 | 9.360 | 9.360 | 9.318 | 9.320 | 7.932 | 1,202 |
| 2024-01-04 | 9.144 | 9.240 | 9.144 | 9.220 | 7.847 | 482,708 |
| 2024-01-03 | 9.061 | 9.090 | 9.020 | 9.060 | 7.711 | 1,232 |
| 2024-01-02 | 9.168 | 9.210 | 9.160 | 9.210 | 7.839 | 1,008 |
| 2023-12-29 | 9.100 | 9.130 | 9.060 | 9.090 | 7.737 | 130 |
| 2023-12-28 | 9.061 | 9.080 | 9.020 | 9.040 | 7.694 | 273 |
| 2023-12-27 | 9.040 | 9.040 | 9.040 | 9.040 | 7.694 | 0 |
| 2023-12-22 | 9.089 | 9.090 | 9.000 | 9.040 | 7.694 | 1,420 |
| 2023-12-21 | 9.005 | 9.030 | 8.970 | 9.000 | 7.660 | 4,924 |
| 2023-12-20 | 8.940 | 8.970 | 8.920 | 8.930 | 7.600 | 209 |
| 2023-12-19 | 9.000 | 9.070 | 9.000 | 9.070 | 7.719 | 165 |
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.