Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	9.680	9.930	9.680	9.680	8.445	5,416,740
2024-06-06	9.584	9.798	9.514	9.740	8.497	13,287,198
2024-06-05	9.280	9.556	9.270	9.270	8.087	6,167,226
2024-06-04	9.210	9.768	9.210	9.570	8.349	1,427,576
2024-06-03	9.690	10.100	9.580	9.580	8.358	1,200,890
2024-05-31	9.720	9.998	9.720	9.720	8.480	6,544,767
2024-05-30	9.740	9.992	9.736	9.915	8.650	5,335,121
2024-05-29	9.570	9.940	9.570	9.570	8.349	10,690,051
2024-05-28	9.730	10.040	9.620	9.620	8.393	659,838
2024-05-24	9.730	9.994	9.730	9.730	8.489	351,143
2024-05-23	9.780	10.160	9.770	9.770	8.524	1,029,508
2024-05-22	9.770	10.085	9.770	9.770	8.524	1,006,895
2024-05-21	9.914	10.020	9.898	9.975	8.702	1,243,671
2024-05-20	9.710	10.030	9.710	9.710	8.471	515,123
2024-05-17	9.760	10.055	9.750	9.750	8.506	4,474,005
2024-05-16	9.760	10.240	9.760	9.760	8.515	905,527
2024-05-15	9.930	10.235	9.916	9.930	8.663	705,640
2024-05-14	9.940	10.100	9.470	10.100	8.811	34,556,128
2024-05-13	9.480	9.746	9.480	9.480	8.271	7,015,357
2024-05-10	9.500	9.814	9.500	9.500	8.288	7,552,298
2024-05-09	9.970	9.970	9.480	9.480	8.271	2,863,745
2024-05-08	10.020	10.430	10.020	10.020	8.742	4,988,636
2024-05-07	9.900	10.195	9.890	9.890	8.628	15,013,218
2024-05-03	9.600	9.964	9.600	9.600	8.375	815,136
2024-05-02	9.800	10.175	9.772	9.800	8.550	9,608,881
2024-05-01	10.175	10.175	9.980	9.980	8.707	354,790
2024-04-30	10.000	10.985	9.980	9.980	8.707	8,118,353
2024-04-29	10.600	11.245	10.600	10.600	9.248	4,238,869
2024-04-26	10.640	11.000	10.535	10.640	9.283	2,342,197
2024-04-25	10.300	10.670	10.300	10.300	8.986	28,351,444
2024-04-24	10.300	10.710	10.300	10.300	8.986	2,492,136
2024-04-23	10.300	10.662	10.300	10.300	8.986	10,369,757
2024-04-22	10.520	10.600	10.120	10.600	9.248	3,398,334
2024-04-19	9.990	10.320	9.990	9.990	8.715	2,668,011
2024-04-18	10.140	10.420	10.120	10.120	8.829	27,947,869
2024-04-17	9.970	10.290	9.954	9.970	8.698	46,810,201
2024-04-16	9.750	10.100	9.750	9.750	8.506	2,237,574
2024-04-15	9.960	10.250	9.856	9.950	8.681	7,968,397
2024-04-12	9.790	10.135	9.790	9.790	8.541	5,978,863
2024-04-11	9.990	10.390	9.990	9.990	8.715	4,675,111
2024-04-10	10.180	10.495	10.180	10.180	8.881	6,533,097
2024-04-09	10.280	10.705	10.280	10.280	8.968	24,241,244
2024-04-08	10.240	10.720	10.240	10.240	8.934	3,535,540
2024-04-05	10.720	11.150	10.720	10.720	9.012	11,287,580
2024-04-04	10.980	11.275	10.980	10.980	9.231	18,996,948
2024-04-03	10.840	11.125	10.839	10.840	9.113	11,923,556
2024-04-02	10.700	11.085	10.680	10.680	8.978	1,203,569
2024-03-28	10.820	11.140	10.820	11.095	9.327	6,874,544
2024-03-27	10.570	10.980	10.570	10.670	8.970	1,327,814
2024-03-26	11.080	11.090	10.550	10.550	8.869	6,849,140
2024-03-25	11.140	11.141	10.790	11.140	9.365	1,496,074
2024-03-22	10.620	10.945	10.610	10.610	8.920	1,673,208
2024-03-21	11.100	11.100	10.554	10.560	8.878	2,295,101
2024-03-20	10.240	10.535	10.240	10.420	8.760	1,614,696
2024-03-19	10.220	10.530	10.220	10.220	8.592	1,753,784
2024-03-18	10.260	10.545	10.150	10.150	8.533	13,411,316
2024-03-15	10.190	10.510	10.165	10.190	8.567	17,701,741
2024-03-14	9.740	10.320	9.740	9.740	8.188	2,315,972
2024-03-13	10.520	10.521	10.170	10.520	8.844	2,846,655
2024-03-12	10.390	10.391	9.952	10.390	8.735	3,109,152

← NewerPage 11 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.