Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.830	7.830	7.790	7.791	6.518	215
2023-09-22	7.980	7.980	7.980	7.980	6.676	0
2023-09-21	7.975	7.980	7.975	7.980	6.676	2
2023-09-20	8.021	8.025	8.021	8.025	6.714	1,250
2023-09-19	7.651	7.651	7.651	7.651	6.401	0
2023-09-18	7.631	7.651	7.630	7.651	6.401	1,101
2023-09-15	7.719	7.719	7.719	7.719	6.458	0
2023-09-14	7.719	7.719	7.719	7.719	6.458	402
2023-09-13	7.659	7.659	7.659	7.659	6.407	0
2023-09-12	7.610	7.660	7.610	7.659	6.407	164
2023-09-11	7.639	7.639	7.595	7.600	6.358	260
2023-09-08	7.415	7.415	7.415	7.415	6.204	100
2023-09-07	7.470	7.470	7.470	7.470	6.250	0
2023-09-06	7.501	7.519	7.500	7.519	6.291	2,181
2023-09-05	7.770	7.770	7.685	7.685	6.430	240
2023-09-04	7.835	7.835	7.835	7.835	6.555	0
2023-09-01	7.835	7.835	7.835	7.835	6.555	1,100
2023-08-31	7.968	7.970	7.891	7.900	6.609	2,059
2023-08-30	8.140	8.140	8.140	8.140	6.810	300
2023-08-29	7.940	8.020	7.940	8.020	6.710	0
2023-08-25	7.740	7.740	7.740	7.740	6.476	0
2023-08-24	7.711	7.711	7.711	7.711	6.451	0
2023-08-23	7.665	7.711	7.665	7.711	6.451	16
2023-08-22	7.602	7.602	7.602	7.602	6.360	0
2023-08-21	7.602	7.602	7.602	7.602	6.360	0
2023-08-18	7.602	7.602	7.602	7.602	6.360	400
2023-08-17	7.745	7.745	7.695	7.729	6.466	380
2023-08-16	7.740	7.748	7.735	7.735	6.471	1,550
2023-08-15	7.759	7.760	7.759	7.760	6.492	1
2023-08-14	7.945	7.945	7.945	7.945	6.647	0
2023-08-11	7.945	7.945	7.945	7.945	6.647	0
2023-08-10	7.940	7.945	7.940	7.945	6.647	781
2023-08-09	7.599	7.600	7.599	7.600	6.358	14
2023-08-08	7.445	7.531	7.445	7.531	6.301	1,001
2023-08-07	7.655	7.655	7.655	7.655	6.405	0
2023-08-04	7.655	7.655	7.655	7.655	6.405	500
2023-08-03	7.525	7.525	7.525	7.525	6.296	0
2023-08-02	7.495	7.525	7.495	7.525	6.296	1,200
2023-08-01	7.730	7.742	7.662	7.662	6.410	1,082
2023-07-31	7.955	7.975	7.955	7.975	6.672	339
2023-07-28	8.050	8.100	8.050	8.085	6.764	1,315
2023-07-27	7.910	7.910	7.905	7.905	6.614	600
2023-07-26	7.879	7.879	7.879	7.879	6.592	0
2023-07-25	7.879	7.879	7.878	7.879	6.592	8,000
2023-07-24	7.855	7.900	7.855	7.895	6.605	451
2023-07-21	7.938	7.939	7.905	7.920	6.626	287
2023-07-20	8.035	8.035	8.035	8.035	6.722	3,589
2023-07-19	7.955	7.960	7.955	7.960	6.660	1
2023-07-18	8.075	8.080	8.059	8.060	6.743	4,704
2023-07-17	7.965	7.998	7.965	7.998	6.691	801
2023-07-14	7.945	7.945	7.945	7.945	6.647	400
2023-07-13	7.989	7.998	7.970	7.970	6.668	5,447
2023-07-12	7.798	7.918	7.798	7.910	6.618	276
2023-07-11	7.639	7.660	7.638	7.660	6.409	3,180
2023-07-10	7.595	7.595	7.595	7.595	6.354	96
2023-07-07	7.510	7.555	7.510	7.555	6.321	201
2023-07-06	7.490	7.490	7.490	7.490	6.266	1
2023-07-05	7.592	7.600	7.570	7.570	6.333	18,450
2023-07-04	7.765	7.765	7.765	7.765	6.497	0
2023-07-03	7.748	7.765	7.748	7.765	6.497	1,028

← NewerPage 14 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.