Banco Bilbao Vizcaya Argentaria, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 6.670 | 6.725 | 6.670 | 6.725 | 5.361 | 87 |
| 2023-01-06 | 6.555 | 6.555 | 6.555 | 6.555 | 5.226 | 400 |
| 2023-01-05 | 6.165 | 6.165 | 6.165 | 6.165 | 4.915 | 0 |
| 2023-01-04 | 6.165 | 6.165 | 6.165 | 6.165 | 4.915 | 0 |
| 2023-01-03 | 6.165 | 6.165 | 6.165 | 6.165 | 4.915 | 300 |
| 2022-12-30 | 6.030 | 6.030 | 6.029 | 6.030 | 4.807 | 4,087 |
| 2022-12-29 | 6.050 | 6.050 | 6.050 | 6.050 | 4.823 | 200 |
| 2022-12-28 | 5.880 | 5.880 | 5.880 | 5.880 | 4.688 | 0 |
| 2022-12-23 | 5.880 | 5.880 | 5.880 | 5.880 | 4.688 | 0 |
| 2022-12-22 | 5.880 | 5.880 | 5.880 | 5.880 | 4.688 | 0 |
| 2022-12-21 | 5.880 | 5.880 | 5.880 | 5.880 | 4.688 | 0 |
| 2022-12-20 | 5.880 | 5.880 | 5.880 | 5.880 | 4.688 | 100 |
| 2022-12-19 | 5.710 | 5.710 | 5.710 | 5.710 | 4.552 | 200 |
| 2022-12-16 | 5.678 | 5.678 | 5.678 | 5.678 | 4.527 | 87 |
| 2022-12-15 | 5.928 | 5.928 | 5.928 | 5.928 | 4.726 | 0 |
| 2022-12-14 | 5.928 | 5.928 | 5.928 | 5.928 | 4.726 | 0 |
| 2022-12-13 | 5.928 | 5.928 | 5.928 | 5.928 | 4.726 | 100 |
| 2022-12-12 | 5.795 | 5.795 | 5.795 | 5.795 | 4.620 | 0 |
| 2022-12-09 | 5.795 | 5.795 | 5.795 | 5.795 | 4.620 | 650 |
| 2022-12-08 | 5.788 | 5.795 | 5.769 | 5.770 | 4.600 | 4,940 |
| 2022-12-07 | 5.768 | 5.768 | 5.768 | 5.768 | 4.599 | 0 |
| 2022-12-06 | 5.768 | 5.768 | 5.768 | 5.768 | 4.599 | 400 |
| 2022-12-05 | 5.775 | 5.775 | 5.775 | 5.775 | 4.604 | 0 |
| 2022-12-02 | 5.775 | 5.775 | 5.775 | 5.775 | 4.604 | 0 |
| 2022-12-01 | 5.775 | 5.775 | 5.775 | 5.775 | 4.604 | 0 |
| 2022-11-30 | 5.775 | 5.775 | 5.775 | 5.775 | 4.604 | 0 |
| 2022-11-29 | 5.758 | 5.775 | 5.758 | 5.775 | 4.604 | 4,004 |
| 2022-11-28 | 5.745 | 5.745 | 5.745 | 5.745 | 4.580 | 17 |
| 2022-11-25 | 5.711 | 5.711 | 5.711 | 5.711 | 4.553 | 0 |
| 2022-11-24 | 5.711 | 5.711 | 5.711 | 5.711 | 4.553 | 0 |
| 2022-11-23 | 5.711 | 5.711 | 5.711 | 5.711 | 4.553 | 100 |
| 2022-11-22 | 5.662 | 5.662 | 5.660 | 5.660 | 4.512 | 10 |
| 2022-11-21 | 5.595 | 5.595 | 5.595 | 5.595 | 4.461 | 0 |
| 2022-11-18 | 5.595 | 5.595 | 5.595 | 5.595 | 4.461 | 100 |
| 2022-11-17 | 5.535 | 5.535 | 5.535 | 5.535 | 4.413 | 0 |
| 2022-11-16 | 5.535 | 5.535 | 5.535 | 5.535 | 4.413 | 0 |
| 2022-11-15 | 5.535 | 5.535 | 5.535 | 5.535 | 4.413 | 1,500 |
| 2022-11-14 | 5.528 | 5.528 | 5.528 | 5.528 | 4.407 | 200 |
| 2022-11-11 | 5.470 | 5.485 | 5.470 | 5.485 | 4.373 | 225 |
| 2022-11-10 | 5.302 | 5.302 | 5.302 | 5.302 | 4.227 | 0 |
| 2022-11-09 | 5.307 | 5.307 | 5.300 | 5.302 | 4.227 | 800 |
| 2022-11-08 | 5.322 | 5.322 | 5.322 | 5.322 | 4.243 | 0 |
| 2022-11-07 | 5.322 | 5.322 | 5.322 | 5.322 | 4.243 | 2 |
| 2022-11-04 | 5.222 | 5.260 | 5.222 | 5.260 | 4.194 | 394 |
| 2022-11-03 | 5.105 | 5.105 | 5.105 | 5.105 | 4.070 | 100 |
| 2022-11-02 | 5.125 | 5.125 | 5.125 | 5.125 | 4.086 | 0 |
| 2022-11-01 | 5.125 | 5.125 | 5.125 | 5.125 | 4.086 | 0 |
| 2022-10-31 | 5.125 | 5.125 | 5.125 | 5.125 | 4.086 | 1,600 |
| 2022-10-28 | 5.128 | 5.128 | 5.128 | 5.128 | 4.088 | 0 |
| 2022-10-27 | 5.128 | 5.128 | 5.128 | 5.128 | 4.088 | 0 |
| 2022-10-26 | 5.128 | 5.128 | 5.128 | 5.128 | 4.088 | 0 |
| 2022-10-25 | 5.128 | 5.128 | 5.128 | 5.128 | 4.088 | 0 |
| 2022-10-24 | 5.128 | 5.128 | 5.128 | 5.128 | 4.088 | 100 |
| 2022-10-21 | 4.855 | 4.915 | 4.855 | 4.915 | 3.918 | 210 |
| 2022-10-20 | 4.942 | 4.965 | 4.941 | 4.965 | 3.958 | 1,100 |
| 2022-10-19 | 4.606 | 4.606 | 4.606 | 4.606 | 3.672 | 0 |
| 2022-10-18 | 4.606 | 4.606 | 4.606 | 4.606 | 3.672 | 0 |
| 2022-10-17 | 4.606 | 4.606 | 4.606 | 4.606 | 3.672 | 0 |
| 2022-10-14 | 4.606 | 4.606 | 4.606 | 4.606 | 3.672 | 0 |
| 2022-10-13 | 4.410 | 4.606 | 4.410 | 4.606 | 3.672 | 1,750 |
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.