Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	4.457	4.457	4.457	4.457	3.553	0
2022-10-11	4.389	4.457	4.388	4.457	3.553	1,300
2022-10-10	4.535	4.535	4.535	4.535	3.616	0
2022-10-07	4.535	4.535	4.535	4.535	3.616	610
2022-10-06	4.675	4.675	4.675	4.675	3.634	110
2022-10-05	4.735	4.735	4.735	4.735	3.681	400
2022-10-04	4.855	4.855	4.855	4.855	3.774	100
2022-10-03	4.568	4.568	4.568	4.568	3.551	500
2022-09-30	4.508	4.508	4.485	4.485	3.487	1,210
2022-09-29	4.432	4.432	4.432	4.432	3.445	0
2022-09-28	4.435	4.435	4.432	4.432	3.445	1,000
2022-09-27	4.520	4.520	4.385	4.392	3.414	1,776
2022-09-26	4.555	4.555	4.505	4.505	3.502	2,021
2022-09-23	4.348	4.348	4.348	4.348	3.380	0
2022-09-22	4.348	4.348	4.348	4.348	3.365	0
2022-09-21	4.348	4.348	4.348	4.348	3.365	0
2022-09-20	4.348	4.348	4.348	4.348	3.365	0
2022-09-16	4.348	4.348	4.348	4.348	3.365	0
2022-09-15	4.348	4.348	4.348	4.348	3.365	0
2022-09-14	4.348	4.348	4.348	4.348	3.365	0
2022-09-13	4.348	4.348	4.348	4.348	3.365	0
2022-09-12	4.348	4.348	4.348	4.348	3.365	0
2022-09-09	4.348	4.348	4.348	4.348	3.365	0
2022-09-08	4.348	4.348	4.348	4.348	3.365	0
2022-09-07	4.348	4.348	4.348	4.348	3.365	100
2022-09-06	4.392	4.392	4.392	4.392	3.399	1,000
2022-09-05	4.528	4.528	4.528	4.528	3.505	0
2022-09-02	4.490	4.528	4.490	4.528	3.505	1,100
2022-09-01	4.380	4.380	4.372	4.372	3.384	800
2022-08-31	4.440	4.440	4.440	4.440	3.437	0
2022-08-30	4.440	4.440	4.440	4.440	3.437	0
2022-08-26	4.555	4.555	4.440	4.440	3.437	156
2022-08-25	4.560	4.560	4.560	4.560	3.529	0
2022-08-24	4.560	4.560	4.560	4.560	3.529	0
2022-08-23	4.560	4.560	4.560	4.560	3.529	50,000
2022-08-22	4.490	4.490	4.490	4.490	3.475	0
2022-08-19	4.890	4.890	4.890	4.890	3.785	0
2022-08-18	4.890	4.890	4.890	4.890	3.785	0
2022-08-17	4.902	4.902	4.890	4.890	3.785	100
2022-08-16	4.938	4.939	4.938	4.939	3.823	20
2022-08-15	4.865	4.865	4.865	4.865	3.765	401
2022-08-12	4.890	4.890	4.890	4.890	3.785	40,000
2022-08-11	4.860	4.860	4.860	4.860	3.762	40,000
2022-08-10	4.698	4.698	4.698	4.698	3.636	0
2022-08-09	4.698	4.698	4.698	4.698	3.636	0
2022-08-08	4.698	4.698	4.698	4.698	3.636	300
2022-08-05	4.662	4.662	4.661	4.661	3.607	500
2022-08-04	4.615	4.615	4.615	4.615	3.572	0
2022-08-03	4.575	4.615	4.575	4.615	3.572	7,400
2022-08-02	4.508	4.508	4.508	4.508	3.489	500
2022-08-01	4.145	4.145	4.145	4.145	3.208	0
2022-07-29	4.145	4.145	4.145	4.145	3.208	0
2022-07-28	4.145	4.145	4.145	4.145	3.208	0
2022-07-27	4.145	4.145	4.145	4.145	3.208	0
2022-07-26	4.145	4.145	4.145	4.145	3.208	97
2022-07-25	4.222	4.222	4.222	4.222	3.268	0
2022-07-22	4.222	4.222	4.222	4.222	3.268	1,950
2022-07-21	4.202	4.202	4.202	4.202	3.252	0
2022-07-20	4.202	4.202	4.202	4.202	3.252	554
2022-07-19	4.155	4.155	4.155	4.155	3.216	0

← NewerPage 18 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.