Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.748	7.748	7.711	7.711	6.451	4,774
2023-06-29	7.539	7.600	7.539	7.600	6.358	1,273
2023-06-28	7.435	7.435	7.435	7.435	6.220	0
2023-06-27	7.362	7.435	7.350	7.435	6.220	750
2023-06-26	7.255	7.255	7.255	7.255	6.070	0
2023-06-23	7.239	7.255	7.239	7.255	6.070	107
2023-06-22	7.372	7.375	7.372	7.372	6.168	4,604
2023-06-21	7.358	7.425	7.358	7.425	6.212	1,205
2023-06-20	7.360	7.360	7.360	7.360	6.158	100
2023-06-19	7.455	7.455	7.455	7.455	6.237	0
2023-06-16	7.450	7.455	7.450	7.455	6.237	600
2023-06-15	7.365	7.365	7.365	7.365	6.162	230
2023-06-14	7.369	7.369	7.365	7.365	6.162	615
2023-06-13	7.050	7.078	7.050	7.078	5.922	700
2023-06-12	7.036	7.036	7.036	7.036	5.887	0
2023-06-09	7.036	7.036	7.036	7.036	5.887	728,310
2023-06-08	6.968	6.968	6.968	6.968	5.830	0
2023-06-07	6.968	6.968	6.968	6.968	5.830	0
2023-06-06	6.871	6.968	6.871	6.968	5.830	503
2023-06-05	6.945	6.968	6.945	6.968	5.830	2,629
2023-06-02	6.968	6.988	6.968	6.988	5.846	8,750
2023-06-01	6.630	6.749	6.630	6.749	5.647	268,504
2023-05-31	6.631	6.632	6.468	6.470	5.413	1,320
2023-05-30	6.971	6.971	6.971	6.971	5.833	0
2023-05-26	6.895	6.971	6.895	6.971	5.833	3,320
2023-05-25	6.889	6.889	6.889	6.889	5.764	4
2023-05-24	6.819	6.819	6.819	6.819	5.705	854
2023-05-23	7.055	7.055	7.055	7.055	5.903	0
2023-05-22	7.075	7.078	7.055	7.055	5.903	2,100
2023-05-19	7.058	7.059	7.058	7.059	5.905	2,835
2023-05-18	6.975	6.980	6.968	6.968	5.830	165
2023-05-17	6.872	6.935	6.872	6.935	5.802	700
2023-05-16	6.850	6.850	6.850	6.850	5.731	0
2023-05-15	6.850	6.850	6.850	6.850	5.731	18,401
2023-05-12	7.062	7.062	7.062	7.062	5.908	0
2023-05-11	7.062	7.062	7.062	7.062	5.908	80
2023-05-10	6.918	6.918	6.918	6.918	5.788	1,500
2023-05-09	6.915	6.915	6.915	6.915	5.785	0
2023-05-05	6.850	6.915	6.850	6.915	5.785	102
2023-05-04	6.792	6.792	6.792	6.792	5.682	200
2023-05-03	6.862	6.960	6.862	6.960	5.823	1,350
2023-05-02	7.059	7.059	6.995	6.995	5.852	680
2023-04-28	7.289	7.289	7.278	7.278	6.089	2,781
2023-04-27	7.485	7.602	7.470	7.602	6.360	784
2023-04-26	7.339	7.339	7.339	7.339	6.140	61
2023-04-25	7.279	7.279	7.279	7.279	6.090	50,000
2023-04-24	7.485	7.485	7.460	7.460	6.241	500
2023-04-21	7.522	7.522	7.522	7.522	6.293	0
2023-04-20	7.522	7.522	7.522	7.522	6.293	0
2023-04-19	7.491	7.555	7.482	7.522	6.293	2,968
2023-04-18	7.540	7.550	7.490	7.490	6.266	160
2023-04-17	7.411	7.411	7.411	7.411	6.200	0
2023-04-14	7.435	7.435	7.411	7.411	6.200	3,478
2023-04-13	7.298	7.298	7.298	7.298	6.106	950
2023-04-12	7.258	7.288	7.238	7.238	6.056	1,368
2023-04-11	7.052	7.052	7.052	7.052	5.900	533
2023-04-06	7.168	7.168	7.165	7.165	5.995	2,605
2023-04-05	6.815	6.815	6.815	6.815	5.702	0
2023-04-04	6.815	6.815	6.815	6.815	5.702	0
2023-04-03	6.899	6.900	6.815	6.815	5.702	926

← NewerPage 15 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.