Banco Bilbao Vizcaya Argentaria, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.480 | 5.480 | 5.480 | 5.480 | 4.241 | 0 |
| 2022-04-19 | 5.515 | 5.515 | 5.480 | 5.480 | 4.241 | 1,302 |
| 2022-04-14 | 5.345 | 5.345 | 5.345 | 5.345 | 4.137 | 0 |
| 2022-04-13 | 5.345 | 5.345 | 5.345 | 5.345 | 4.137 | 0 |
| 2022-04-12 | 5.408 | 5.410 | 5.342 | 5.345 | 4.137 | 4,300 |
| 2022-04-11 | 5.415 | 5.415 | 5.405 | 5.405 | 4.183 | 220 |
| 2022-04-08 | 5.318 | 5.325 | 5.318 | 5.325 | 4.121 | 500 |
| 2022-04-07 | 5.292 | 5.292 | 5.292 | 5.292 | 4.096 | 0 |
| 2022-04-06 | 5.282 | 5.295 | 5.237 | 5.292 | 4.096 | 18,622 |
| 2022-04-05 | 5.685 | 5.685 | 5.653 | 5.653 | 4.182 | 490 |
| 2022-04-04 | 5.765 | 5.765 | 5.765 | 5.765 | 4.265 | 0 |
| 2022-04-01 | 5.704 | 5.765 | 5.704 | 5.765 | 4.265 | 3,978 |
| 2022-03-31 | 5.825 | 5.825 | 5.735 | 5.739 | 4.246 | 6,530 |
| 2022-03-30 | 5.987 | 5.987 | 5.987 | 5.987 | 4.429 | 350 |
| 2022-03-29 | 6.115 | 6.115 | 6.115 | 6.115 | 4.524 | 300 |
| 2022-03-28 | 5.675 | 5.675 | 5.675 | 5.675 | 4.199 | 300 |
| 2022-03-25 | 5.595 | 5.611 | 5.595 | 5.610 | 4.151 | 1,840 |
| 2022-03-24 | 5.640 | 5.640 | 5.640 | 5.640 | 4.173 | 71 |
| 2022-03-23 | 5.740 | 5.740 | 5.740 | 5.740 | 4.247 | 100 |
| 2022-03-22 | 5.825 | 5.825 | 5.825 | 5.825 | 4.310 | 0 |
| 2022-03-21 | 5.825 | 5.825 | 5.825 | 5.825 | 4.310 | 0 |
| 2022-03-18 | 5.838 | 5.839 | 5.825 | 5.825 | 4.310 | 900 |
| 2022-03-17 | 5.905 | 5.905 | 5.905 | 5.905 | 4.369 | 1,600 |
| 2022-03-16 | 5.952 | 5.952 | 5.840 | 5.860 | 4.336 | 649 |
| 2022-03-15 | 5.630 | 5.630 | 5.570 | 5.572 | 4.122 | 55,199 |
| 2022-03-14 | 5.555 | 5.625 | 5.550 | 5.625 | 4.162 | 2,100 |
| 2022-03-11 | 5.507 | 5.507 | 5.507 | 5.507 | 4.074 | 0 |
| 2022-03-10 | 5.545 | 5.545 | 5.507 | 5.507 | 4.074 | 1,400 |
| 2022-03-09 | 5.415 | 5.415 | 5.415 | 5.415 | 4.006 | 300 |
| 2022-03-08 | 5.288 | 5.288 | 5.288 | 5.288 | 3.912 | 100 |
| 2022-03-07 | 5.043 | 5.043 | 4.785 | 4.785 | 3.540 | 350 |
| 2022-03-04 | 5.255 | 5.255 | 5.252 | 5.252 | 3.885 | 200 |
| 2022-03-03 | 5.805 | 5.805 | 5.805 | 5.805 | 4.295 | 0 |
| 2022-03-02 | 5.780 | 5.805 | 5.750 | 5.805 | 4.295 | 400 |
| 2022-03-01 | 5.775 | 5.775 | 5.545 | 5.545 | 4.102 | 7,583 |
| 2022-02-28 | 5.864 | 5.864 | 5.864 | 5.864 | 4.338 | 0 |
| 2022-02-25 | 5.864 | 5.864 | 5.864 | 5.864 | 4.338 | 0 |
| 2022-02-24 | 5.864 | 5.864 | 5.864 | 5.864 | 4.338 | 210 |
| 2022-02-23 | 6.625 | 6.625 | 6.625 | 6.625 | 4.902 | 0 |
| 2022-02-22 | 6.625 | 6.625 | 6.625 | 6.625 | 4.902 | 0 |
| 2022-02-21 | 6.625 | 6.625 | 6.625 | 6.625 | 4.902 | 0 |
| 2022-02-18 | 6.625 | 6.625 | 6.625 | 6.625 | 4.902 | 0 |
| 2022-02-17 | 6.625 | 6.625 | 6.625 | 6.625 | 4.902 | 0 |
| 2022-02-16 | 6.625 | 6.625 | 6.625 | 6.625 | 4.902 | 0 |
| 2022-02-15 | 6.595 | 6.635 | 6.595 | 6.625 | 4.902 | 3,800 |
| 2022-02-14 | 6.515 | 6.515 | 6.435 | 6.435 | 4.761 | 1,716 |
| 2022-02-11 | 6.840 | 6.840 | 6.840 | 6.840 | 5.061 | 0 |
| 2022-02-10 | 6.840 | 6.840 | 6.840 | 6.840 | 5.061 | 0 |
| 2022-02-09 | 6.840 | 6.840 | 6.840 | 6.840 | 5.061 | 65,000 |
| 2022-02-08 | 6.720 | 6.720 | 6.720 | 6.720 | 4.972 | 35,000 |
| 2022-02-07 | 6.560 | 6.560 | 6.560 | 6.560 | 4.853 | 75,000 |
| 2022-02-04 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-02-03 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-02-02 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-02-01 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-01-31 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-01-28 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-01-27 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-01-26 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 0 |
| 2022-01-25 | 6.102 | 6.102 | 6.102 | 6.102 | 4.515 | 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.