Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	9.410	9.654	9.400	9.400	8.201	36,693
2024-08-30	9.400	9.714	9.400	9.400	8.201	260,566
2024-08-29	9.300	9.550	9.300	9.300	8.113	232,637
2024-08-28	9.300	9.506	9.300	9.300	8.113	625,170
2024-08-27	9.300	9.486	9.234	9.300	8.113	323,022
2024-08-23	9.600	9.600	9.344	9.600	8.375	318,977
2024-08-22	9.210	9.500	9.200	9.500	8.288	382,984
2024-08-21	9.600	9.600	9.276	9.600	8.375	355,761
2024-08-20	9.210	9.446	9.120	9.300	8.113	141,422
2024-08-19	9.600	9.600	9.222	9.600	8.375	130,907
2024-08-16	9.400	9.400	9.152	9.400	8.201	306,620
2024-08-15	8.810	9.400	8.730	9.400	8.201	267,463
2024-08-14	9.100	9.178	8.926	9.100	7.939	80,929
2024-08-13	9.200	9.200	8.884	9.200	8.026	305,320
2024-08-12	9.100	9.100	8.850	9.100	7.939	159,898
2024-08-09	9.200	9.200	8.820	9.200	8.026	183,989
2024-08-08	8.510	9.000	8.510	9.000	7.852	1,077,385
2024-08-07	8.610	8.932	8.588	8.900	7.765	584,336
2024-08-06	8.800	8.826	8.518	8.800	7.677	3,989,841
2024-08-05	8.410	8.752	8.400	8.700	7.590	234,339
2024-08-02	9.140	9.216	8.848	8.900	7.765	380,872
2024-08-01	9.566	9.710	9.176	9.205	8.031	451,589
2024-07-31	9.958	10.220	9.674	9.740	8.497	493,181
2024-07-30	9.910	10.220	9.910	10.155	8.859	1,601,417
2024-07-29	10.300	10.300	9.956	10.300	8.986	575,462
2024-07-26	9.992	10.045	9.936	10.015	8.737	82,261
2024-07-25	10.000	10.035	9.820	10.020	8.742	106,317
2024-07-24	9.840	10.215	9.840	9.840	8.585	363,133
2024-07-23	9.930	10.240	9.930	9.930	8.663	7,807,910
2024-07-22	9.760	10.090	9.760	9.760	8.515	1,089,294
2024-07-19	9.650	9.924	9.640	9.880	8.619	72,144
2024-07-18	9.894	10.010	9.792	9.905	8.641	146,042
2024-07-17	9.696	9.850	9.656	9.820	8.567	85,391
2024-07-16	9.778	9.788	9.630	9.645	8.414	270,611
2024-07-15	9.970	10.060	9.688	9.830	8.576	66,369
2024-07-12	9.728	9.804	9.708	9.725	8.484	5,611,875
2024-07-11	9.710	9.738	9.628	9.715	8.476	258,699
2024-07-10	9.522	9.680	9.470	9.625	8.397	90,019
2024-07-09	9.690	9.690	9.412	9.690	8.454	78,058
2024-07-08	9.320	9.716	9.320	9.320	8.131	819,869
2024-07-05	9.770	9.770	9.492	9.770	8.524	175,895
2024-07-04	9.880	9.880	9.576	9.880	8.619	9,422,086
2024-07-03	9.476	9.610	9.430	9.580	8.358	479,760
2024-07-02	9.670	9.670	9.286	9.670	8.436	164,144
2024-07-01	9.700	9.700	9.436	9.700	8.462	381,070
2024-06-28	9.540	9.540	9.226	9.540	8.323	398,159
2024-06-27	9.440	9.440	9.156	9.440	8.236	100,958
2024-06-26	9.300	9.340	9.108	9.130	7.965	317,522
2024-06-25	9.470	9.470	9.228	9.245	8.066	114,186
2024-06-24	9.180	9.418	9.180	9.350	8.157	87,348
2024-06-21	8.950	9.386	8.950	8.950	7.808	1,258,816
2024-06-20	9.284	9.350	9.222	9.270	8.087	5,626,907
2024-06-19	9.000	9.328	9.000	9.000	7.852	104,745
2024-06-18	8.920	9.360	8.910	9.135	7.970	51,720
2024-06-17	9.092	9.170	8.964	9.055	7.900	161,132
2024-06-14	8.790	9.096	8.690	8.990	7.843	342,305
2024-06-13	9.288	9.360	9.078	9.105	7.943	6,442,771
2024-06-12	9.090	9.554	9.090	9.090	7.930	5,385,377
2024-06-11	9.340	9.802	9.340	9.340	8.148	1,326,043
2024-06-10	9.530	9.894	9.530	9.530	8.314	1,087,253

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.3700 EUR
2026-04-08	0.6000 EUR
2025-11-05	0.3200 EUR
2025-04-08	0.4100 EUR
2024-10-08	0.2900 EUR
2024-04-08	0.3900 EUR
2023-10-09	0.1600 EUR
2023-04-03	0.3100 EUR
2022-10-07	0.1200 EUR
2022-04-06	0.2300 EUR
2021-10-08	0.0800 EUR
2021-04-27	0.0590 EUR
2020-04-07	0.1600 EUR
2019-10-11	0.1000 EUR
2019-04-08	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.