Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	9.245	9.290	9.245	9.280	8.441	123
2024-11-26	9.450	9.460	9.355	9.385	8.537	1,370
2024-11-25	9.800	9.800	9.770	9.770	8.887	5
2024-11-22	9.500	9.500	9.490	9.500	8.642	227
2024-11-21	9.720	9.720	9.720	9.720	8.842	277
2024-11-20	9.810	9.810	9.709	9.709	8.832	21
2024-11-19	9.740	9.789	9.740	9.789	8.905	503
2024-11-18	9.882	9.960	9.870	9.960	9.060	1,002
2024-11-15	9.840	9.880	9.801	9.801	8.915	235
2024-11-14	9.620	9.620	9.530	9.530	8.669	55
2024-11-13	9.430	9.430	9.295	9.380	8.533	289
2024-11-12	9.640	9.640	9.411	9.412	8.562	22,840
2024-11-11	9.750	9.780	9.730	9.750	8.869	114
2024-11-08	9.810	9.810	9.715	9.795	8.910	1,250
2024-11-07	10.062	10.130	10.062	10.069	9.160	1,103
2024-11-06	9.649	9.680	9.585	9.662	8.789	2,213
2024-11-05	10.428	10.430	10.425	10.430	9.488	7
2024-11-04	10.460	10.460	10.369	10.380	9.442	304
2024-11-01	10.101	10.220	10.101	10.140	9.224	64
2024-10-31	9.940	9.970	9.820	9.912	9.017	777
2024-10-30	9.828	9.875	9.828	9.875	8.983	238
2024-10-29	9.780	9.809	9.780	9.809	8.923	3
2024-10-28	9.690	9.810	9.690	9.810	8.924	383
2024-10-25	9.820	9.820	9.730	9.740	8.860	649
2024-10-24	9.800	9.800	9.800	9.800	8.915	1
2024-10-23	9.840	9.900	9.810	9.810	8.924	135
2024-10-22	9.850	9.920	9.830	9.920	9.024	959
2024-10-21	9.940	9.940	9.840	9.840	8.951	359
2024-10-18	10.095	10.110	10.040	10.100	9.188	161
2024-10-17	9.850	9.910	9.850	9.869	8.978	1,413
2024-10-16	10.190	10.190	10.100	10.100	9.188	4
2024-10-15	10.222	10.225	10.222	10.225	9.301	200
2024-10-14	10.180	10.250	10.170	10.240	9.315	131
2024-10-11	10.110	10.159	10.110	10.150	9.233	269
2024-10-10	10.120	10.120	10.010	10.010	9.106	81
2024-10-09	10.130	10.160	10.130	10.160	9.242	294
2024-10-08	10.510	10.540	10.490	10.540	9.300	136
2024-10-07	10.680	10.700	10.580	10.590	9.344	586
2024-10-04	10.490	10.540	10.460	10.520	9.283	1,894
2024-10-03	10.300	10.300	10.270	10.285	9.075	128
2024-10-02	10.190	10.240	10.180	10.240	9.036	93
2024-10-01	10.452	10.540	10.290	10.305	9.093	234
2024-09-30	10.885	10.910	10.882	10.910	9.627	1,376
2024-09-27	11.140	11.160	11.090	11.090	9.786	45
2024-09-26	11.080	11.200	11.040	11.140	9.830	8,115
2024-09-25	10.810	10.810	10.780	10.780	9.512	6
2024-09-24	10.810	10.850	10.800	10.840	9.565	28
2024-09-23	10.870	10.895	10.870	10.885	9.605	1,502
2024-09-20	10.990	10.990	10.870	10.870	9.592	801
2024-09-19	10.770	10.900	10.750	10.900	9.618	174
2024-09-18	10.560	10.580	10.520	10.570	9.327	372
2024-09-17	10.500	10.520	10.470	10.475	9.243	146
2024-09-16	10.335	10.410	10.335	10.410	9.186	179
2024-09-13	10.160	10.273	10.160	10.270	9.062	72
2024-09-12	9.870	9.870	9.870	9.870	8.709	0
2024-09-11	9.870	9.870	9.870	9.870	8.709	0
2024-09-10	9.990	9.990	9.870	9.870	8.709	9
2024-09-09	10.010	10.010	10.010	10.010	8.833	3
2024-09-06	10.120	10.120	9.860	9.860	8.700	13,026
2024-09-05	10.200	10.200	10.100	10.100	8.912	502

← NewerPage 9 of 22 · 1,264 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.