Banco Bilbao Vizcaya Argentaria, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 4.155 | 4.155 | 4.155 | 4.155 | 3.216 | 100 |
| 2022-07-15 | 3.945 | 3.945 | 3.945 | 3.945 | 3.053 | 0 |
| 2022-07-14 | 3.950 | 3.998 | 3.945 | 3.945 | 3.053 | 1,000 |
| 2022-07-13 | 4.092 | 4.092 | 4.092 | 4.092 | 3.167 | 1,800 |
| 2022-07-12 | 4.102 | 4.102 | 4.102 | 4.102 | 3.175 | 210 |
| 2022-07-11 | 4.315 | 4.315 | 4.315 | 4.315 | 3.340 | 0 |
| 2022-07-08 | 4.315 | 4.315 | 4.315 | 4.315 | 3.340 | 0 |
| 2022-07-07 | 4.315 | 4.315 | 4.315 | 4.315 | 3.340 | 0 |
| 2022-07-06 | 4.315 | 4.315 | 4.315 | 4.315 | 3.340 | 0 |
| 2022-07-05 | 4.315 | 4.315 | 4.315 | 4.315 | 3.340 | 90 |
| 2022-07-04 | 4.410 | 4.410 | 4.410 | 4.410 | 3.413 | 0 |
| 2022-07-01 | 4.410 | 4.410 | 4.410 | 4.410 | 3.413 | 0 |
| 2022-06-30 | 4.410 | 4.410 | 4.410 | 4.410 | 3.413 | 80,000 |
| 2022-06-29 | 4.555 | 4.568 | 4.540 | 4.568 | 3.536 | 58,000 |
| 2022-06-28 | 4.615 | 4.620 | 4.595 | 4.598 | 3.559 | 15,190 |
| 2022-06-27 | 4.392 | 4.392 | 4.392 | 4.392 | 3.399 | 0 |
| 2022-06-24 | 4.392 | 4.392 | 4.392 | 4.392 | 3.399 | 0 |
| 2022-06-23 | 4.452 | 4.452 | 4.392 | 4.392 | 3.399 | 2,270 |
| 2022-06-22 | 4.348 | 4.348 | 4.348 | 4.348 | 3.365 | 0 |
| 2022-06-21 | 4.348 | 4.348 | 4.348 | 4.348 | 3.365 | 0 |
| 2022-06-20 | 4.348 | 4.348 | 4.348 | 4.348 | 3.365 | 0 |
| 2022-06-17 | 4.348 | 4.348 | 4.348 | 4.348 | 3.365 | 0 |
| 2022-06-16 | 4.348 | 4.348 | 4.348 | 4.348 | 3.365 | 110 |
| 2022-06-15 | 4.360 | 4.360 | 4.360 | 4.360 | 3.375 | 0 |
| 2022-06-14 | 4.360 | 4.360 | 4.360 | 4.360 | 3.375 | 0 |
| 2022-06-13 | 4.360 | 4.360 | 4.360 | 4.360 | 3.375 | 700 |
| 2022-06-10 | 4.615 | 4.730 | 4.515 | 4.730 | 3.661 | 101,814 |
| 2022-06-09 | 5.320 | 5.320 | 5.320 | 5.320 | 4.118 | 0 |
| 2022-06-08 | 5.320 | 5.320 | 5.320 | 5.320 | 4.118 | 50,100 |
| 2022-06-07 | 5.428 | 5.428 | 5.428 | 5.428 | 4.201 | 0 |
| 2022-06-06 | 5.468 | 5.468 | 5.428 | 5.428 | 4.201 | 2,957 |
| 2022-06-01 | 5.410 | 5.410 | 5.410 | 5.410 | 4.187 | 40,000 |
| 2022-05-31 | 5.420 | 5.420 | 5.420 | 5.420 | 4.195 | 100 |
| 2022-05-30 | 5.335 | 5.335 | 5.335 | 5.335 | 4.129 | 0 |
| 2022-05-27 | 5.335 | 5.335 | 5.335 | 5.335 | 4.129 | 0 |
| 2022-05-26 | 5.335 | 5.335 | 5.335 | 5.335 | 4.129 | 200 |
| 2022-05-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.025 | 1,600 |
| 2022-05-24 | 5.170 | 5.185 | 5.170 | 5.175 | 4.005 | 1,990 |
| 2022-05-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.025 | 82 |
| 2022-05-20 | 5.051 | 5.051 | 4.953 | 4.953 | 3.834 | 6,101 |
| 2022-05-19 | 5.025 | 5.025 | 5.025 | 5.025 | 3.889 | 0 |
| 2022-05-18 | 5.038 | 5.040 | 5.025 | 5.025 | 3.889 | 13,851 |
| 2022-05-17 | 5.145 | 5.145 | 5.145 | 5.145 | 3.982 | 500 |
| 2022-05-16 | 5.030 | 5.030 | 5.029 | 5.030 | 3.893 | 400 |
| 2022-05-13 | 4.970 | 5.055 | 4.970 | 5.055 | 3.913 | 800 |
| 2022-05-12 | 4.882 | 4.882 | 4.882 | 4.882 | 3.779 | 86 |
| 2022-05-11 | 5.015 | 5.015 | 4.905 | 4.905 | 3.796 | 700 |
| 2022-05-10 | 4.820 | 4.820 | 4.820 | 4.820 | 3.731 | 0 |
| 2022-05-09 | 4.862 | 4.862 | 4.820 | 4.820 | 3.731 | 850 |
| 2022-05-06 | 5.038 | 5.038 | 5.038 | 5.038 | 3.899 | 0 |
| 2022-05-05 | 5.038 | 5.038 | 5.038 | 5.038 | 3.899 | 0 |
| 2022-05-04 | 5.035 | 5.038 | 5.035 | 5.038 | 3.899 | 40 |
| 2022-05-03 | 5.158 | 5.158 | 5.158 | 5.158 | 3.992 | 200 |
| 2022-04-29 | 5.288 | 5.290 | 5.255 | 5.265 | 4.075 | 11,300 |
| 2022-04-28 | 4.896 | 4.896 | 4.896 | 4.896 | 3.789 | 0 |
| 2022-04-27 | 4.896 | 4.896 | 4.896 | 4.896 | 3.789 | 82 |
| 2022-04-26 | 5.042 | 5.042 | 5.042 | 5.042 | 3.902 | 200 |
| 2022-04-25 | 5.225 | 5.225 | 5.181 | 5.181 | 4.010 | 2,475 |
| 2022-04-22 | 5.480 | 5.480 | 5.480 | 5.480 | 4.241 | 0 |
| 2022-04-21 | 5.480 | 5.480 | 5.480 | 5.480 | 4.241 | 0 |
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.