Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.990	8.990	8.950	8.980	7.643	1,039
2023-12-15	8.980	9.030	8.970	8.970	7.634	3,096
2023-12-14	9.140	9.210	9.100	9.150	7.788	333
2023-12-13	9.090	9.140	9.041	9.140	7.779	4,621
2023-12-12	9.040	9.090	9.040	9.090	7.737	432
2023-12-11	9.090	9.110	9.070	9.100	7.745	234
2023-12-08	9.090	9.160	9.080	9.130	7.771	181
2023-12-07	9.035	9.130	9.035	9.110	7.754	171
2023-12-06	9.300	9.320	9.220	9.250	7.873	366
2023-12-05	9.320	9.330	9.270	9.270	7.890	571
2023-12-04	9.360	9.380	9.330	9.360	7.966	277
2023-12-01	9.282	9.310	9.260	9.290	7.907	182
2023-11-30	9.270	9.290	9.220	9.260	7.881	341
2023-11-29	9.510	9.520	9.460	9.510	8.094	2,657
2023-11-28	9.380	9.390	9.330	9.330	7.941	322
2023-11-27	9.160	9.170	9.130	9.150	7.788	429
2023-11-24	9.180	9.210	9.128	9.128	7.769	188
2023-11-23	9.050	9.050	9.050	9.050	7.702	0
2023-11-22	9.060	9.070	9.030	9.050	7.702	117
2023-11-21	9.040	9.050	8.990	8.990	7.651	347
2023-11-20	9.020	9.050	9.000	9.000	7.660	846
2023-11-17	8.970	9.000	8.960	9.000	7.660	315
2023-11-16	8.860	8.880	8.810	8.830	7.515	90
2023-11-15	8.939	8.950	8.830	8.830	7.515	381
2023-11-14	8.780	8.910	8.770	8.850	7.532	793
2023-11-13	8.490	8.540	8.490	8.530	7.260	424
2023-11-10	8.470	8.470	8.410	8.440	7.183	160
2023-11-09	8.495	8.510	8.495	8.510	7.243	75
2023-11-08	8.349	8.349	8.349	8.349	7.106	50
2023-11-07	8.190	8.250	8.180	8.210	6.988	323
2023-11-06	8.290	8.310	8.230	8.260	7.030	1,097
2023-11-03	8.255	8.280	8.200	8.280	7.047	12,113
2023-11-02	8.040	8.110	8.040	8.090	6.885	400
2023-11-01	7.990	8.050	7.950	7.980	6.792	147
2023-10-31	7.780	7.840	7.770	7.800	6.639	134
2023-10-30	7.930	7.970	7.910	7.920	6.741	302
2023-10-27	7.900	7.910	7.790	7.790	6.630	129
2023-10-26	7.830	7.850	7.790	7.810	6.647	448
2023-10-25	7.850	7.860	7.775	7.780	6.622	206
2023-10-24	7.805	7.830	7.790	7.800	6.639	314
2023-10-23	7.910	8.020	7.910	7.990	6.800	189
2023-10-20	8.010	8.020	7.950	7.980	6.792	18,133
2023-10-19	8.010	8.120	8.010	8.090	6.885	773
2023-10-18	8.119	8.140	8.030	8.060	6.860	537
2023-10-17	8.089	8.220	8.070	8.200	6.979	11,038
2023-10-16	8.099	8.130	8.089	8.110	6.902	1,612
2023-10-13	8.110	8.130	8.020	8.020	6.826	1,301
2023-10-12	8.220	8.240	8.150	8.150	6.936	148
2023-10-11	8.220	8.280	8.210	8.240	7.013	726
2023-10-10	8.110	8.160	8.090	8.090	6.885	360
2023-10-09	7.850	7.870	7.800	7.870	6.698	240
2023-10-06	7.900	8.030	7.840	8.025	6.830	1,692
2023-10-05	8.035	8.035	8.035	8.035	6.722	2,856
2023-10-04	8.029	8.030	8.029	8.030	6.718	3
2023-10-03	8.105	8.105	8.070	8.082	6.762	158
2023-10-02	8.169	8.180	8.015	8.100	6.777	404
2023-09-29	8.188	8.188	8.149	8.149	6.818	625
2023-09-28	8.090	8.090	8.090	8.090	6.768	0
2023-09-27	7.830	7.830	7.770	7.770	6.501	67
2023-09-26	7.791	7.791	7.791	7.791	6.518	0

← NewerPage 13 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.