Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	6.899	6.900	6.815	6.815	5.702	926
2023-03-31	7.192	7.192	7.192	7.192	5.733	0
2023-03-30	7.200	7.200	7.192	7.192	5.733	6,359
2023-03-29	6.988	7.005	6.985	7.005	5.585	31,808
2023-03-28	6.810	6.840	6.810	6.835	5.449	285
2023-03-27	6.778	6.778	6.778	6.778	5.404	140
2023-03-24	6.560	6.595	6.560	6.595	5.258	300
2023-03-23	6.977	6.980	6.880	6.880	5.485	64
2023-03-22	7.165	7.170	7.010	7.010	5.589	1,334
2023-03-21	7.038	7.070	7.008	7.030	5.605	2,536
2023-03-20	6.589	6.676	6.589	6.600	5.262	4,100
2023-03-17	6.455	6.455	6.322	6.410	5.110	3,620
2023-03-16	6.595	6.595	6.595	6.595	5.258	150
2023-03-15	6.260	6.530	6.260	6.530	5.206	8,703
2023-03-14	7.083	7.135	7.068	7.068	5.635	510
2023-03-13	6.962	6.962	6.900	6.900	5.501	1,150
2023-03-10	7.410	7.410	7.290	7.290	5.812	636
2023-03-09	7.695	7.695	7.695	7.695	6.135	0
2023-03-08	7.695	7.695	7.695	7.695	6.135	0
2023-03-07	7.804	7.804	7.695	7.695	6.135	965
2023-03-06	7.737	7.737	7.737	7.737	6.168	0
2023-03-03	7.737	7.737	7.737	7.737	6.168	92
2023-03-02	7.641	7.641	7.622	7.622	6.076	1,436
2023-03-01	7.765	7.765	7.765	7.765	6.191	0
2023-02-28	7.765	7.765	7.765	7.765	6.191	75
2023-02-27	7.595	7.595	7.595	7.595	6.055	215
2023-02-24	7.425	7.425	7.425	7.425	5.920	0
2023-02-23	7.425	7.425	7.425	7.425	5.920	50
2023-02-22	7.458	7.458	7.458	7.458	5.946	0
2023-02-21	7.458	7.458	7.458	7.458	5.946	0
2023-02-20	7.458	7.458	7.458	7.458	5.946	0
2023-02-17	7.458	7.458	7.458	7.458	5.946	0
2023-02-16	7.450	7.458	7.450	7.458	5.946	520
2023-02-15	7.325	7.325	7.322	7.322	5.837	414
2023-02-14	7.370	7.370	7.369	7.369	5.875	747
2023-02-13	7.180	7.180	7.180	7.180	5.724	0
2023-02-10	7.180	7.180	7.180	7.180	5.724	0
2023-02-09	7.309	7.309	7.309	7.309	5.827	100
2023-02-08	7.250	7.250	7.250	7.250	5.780	0
2023-02-07	7.195	7.195	7.192	7.192	5.734	259
2023-02-06	7.272	7.272	7.229	7.229	5.764	127
2023-02-03	7.465	7.465	7.465	7.465	5.951	250
2023-02-02	7.430	7.430	7.430	7.430	5.924	100
2023-02-01	7.348	7.348	7.335	7.335	5.848	282
2023-01-31	7.030	7.030	7.030	7.030	5.605	1
2023-01-30	6.978	6.978	6.978	6.978	5.563	0
2023-01-27	6.958	6.978	6.958	6.978	5.563	531
2023-01-26	6.800	6.800	6.800	6.800	5.421	0
2023-01-25	6.800	6.800	6.800	6.800	5.421	0
2023-01-24	6.930	6.935	6.920	6.920	5.517	9,500
2023-01-23	6.870	6.870	6.870	6.870	5.477	0
2023-01-20	6.870	6.870	6.870	6.870	5.477	100
2023-01-19	6.800	6.800	6.770	6.770	5.397	101
2023-01-18	7.010	7.010	6.988	6.988	5.571	198
2023-01-17	6.845	6.845	6.845	6.845	5.457	0
2023-01-16	6.845	6.845	6.845	6.845	5.457	0
2023-01-13	6.845	6.845	6.845	6.845	5.457	0
2023-01-12	6.845	6.845	6.845	6.845	5.457	50
2023-01-11	6.722	6.722	6.722	6.722	5.359	227
2023-01-10	6.758	6.769	6.740	6.769	5.397	1,150

← NewerPage 16 of 22 · 1,270 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.