Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 10.190 | 10.190 | 9.780 | 9.780 | 8.222 | 16,819,464 |
| 2024-03-08 | 10.210 | 10.211 | 9.862 | 10.210 | 8.583 | 8,249,445 |
| 2024-03-07 | 10.060 | 10.061 | 9.630 | 10.060 | 8.457 | 5,658,420 |
| 2024-03-06 | 9.900 | 9.901 | 9.454 | 9.900 | 8.323 | 6,124,538 |
| 2024-03-05 | 9.650 | 9.651 | 9.400 | 9.650 | 8.113 | 884,262 |
| 2024-03-04 | 9.680 | 9.681 | 9.352 | 9.680 | 8.138 | 531,395 |
| 2024-03-01 | 9.590 | 9.591 | 9.176 | 9.590 | 8.062 | 4,778,675 |
| 2024-02-29 | 9.445 | 9.446 | 9.148 | 9.445 | 7.940 | 7,183,832 |
| 2024-02-28 | 9.560 | 9.560 | 9.095 | 9.360 | 7.869 | 2,124,449 |
| 2024-02-27 | 9.565 | 9.566 | 9.324 | 9.565 | 8.041 | 2,884,343 |
| 2024-02-26 | 9.655 | 9.660 | 9.190 | 9.190 | 7.726 | 2,235,671 |
| 2024-02-23 | 9.570 | 9.576 | 9.318 | 9.575 | 8.050 | 5,459,399 |
| 2024-02-22 | 9.635 | 9.636 | 9.062 | 9.635 | 8.100 | 365,086 |
| 2024-02-21 | 9.510 | 9.511 | 9.104 | 9.510 | 7.995 | 7,949,588 |
| 2024-02-20 | 9.020 | 9.108 | 8.662 | 9.065 | 7.621 | 11,417,658 |
| 2024-02-19 | 9.000 | 9.046 | 8.950 | 8.995 | 7.562 | 1,320,402 |
| 2024-02-16 | 9.100 | 9.126 | 8.956 | 8.983 | 7.551 | 1,774,924 |
| 2024-02-15 | 9.202 | 9.208 | 8.962 | 9.000 | 7.566 | 3,693,206 |
| 2024-02-14 | 9.274 | 9.354 | 9.180 | 9.250 | 7.776 | 1,312,424 |
| 2024-02-13 | 9.290 | 9.300 | 9.204 | 9.275 | 7.797 | 3,724,458 |
| 2024-02-12 | 9.170 | 9.254 | 8.960 | 9.168 | 7.707 | 1,938,453 |
| 2024-02-09 | 9.098 | 9.158 | 9.082 | 9.103 | 7.652 | 680,252 |
| 2024-02-08 | 9.050 | 9.152 | 8.970 | 9.118 | 7.665 | 5,039,888 |
| 2024-02-07 | 9.042 | 9.042 | 8.856 | 8.928 | 7.505 | 7,264,256 |
| 2024-02-06 | 8.990 | 9.158 | 8.990 | 9.095 | 7.646 | 2,888,067 |
| 2024-02-05 | 8.990 | 9.028 | 8.906 | 8.963 | 7.535 | 1,827,883 |
| 2024-02-02 | 8.776 | 8.990 | 8.710 | 8.958 | 7.530 | 4,952,416 |
| 2024-02-01 | 8.650 | 8.846 | 8.630 | 8.733 | 7.341 | 3,213,474 |
| 2024-01-31 | 8.680 | 8.742 | 8.622 | 8.685 | 7.301 | 5,885,596 |
| 2024-01-30 | 8.182 | 8.636 | 7.980 | 8.583 | 7.215 | 3,146,170 |
| 2024-01-29 | 8.106 | 8.224 | 8.000 | 8.100 | 6.810 | 1,153,158 |
| 2024-01-26 | 8.112 | 8.128 | 8.052 | 8.123 | 6.828 | 1,208,766 |
| 2024-01-25 | 7.885 | 8.186 | 7.883 | 8.153 | 6.854 | 1,863,141 |
| 2024-01-24 | 8.138 | 8.226 | 8.104 | 8.158 | 6.858 | 920,875 |
| 2024-01-23 | 7.910 | 8.246 | 7.905 | 8.108 | 6.816 | 1,053,453 |
| 2024-01-22 | 7.945 | 8.173 | 7.945 | 8.143 | 6.845 | 4,515,826 |
| 2024-01-19 | 8.140 | 8.144 | 7.976 | 8.045 | 6.763 | 2,120,106 |
| 2024-01-18 | 8.094 | 8.152 | 8.046 | 8.073 | 6.786 | 28,246,461 |
| 2024-01-17 | 8.074 | 8.110 | 8.000 | 8.048 | 6.765 | 5,500,502 |
| 2024-01-16 | 8.390 | 8.390 | 8.084 | 8.108 | 6.816 | 2,406,796 |
| 2024-01-15 | 8.340 | 8.364 | 8.214 | 8.260 | 6.944 | 1,246,663 |
| 2024-01-12 | 8.324 | 8.382 | 8.270 | 8.300 | 6.978 | 965,814 |
| 2024-01-11 | 8.462 | 8.504 | 8.278 | 8.360 | 7.028 | 2,320,148 |
| 2024-01-10 | 8.406 | 8.436 | 8.348 | 8.368 | 7.034 | 859,321 |
| 2024-01-09 | 8.534 | 8.538 | 8.314 | 8.433 | 7.089 | 3,598,284 |
| 2024-01-08 | 8.290 | 8.624 | 8.290 | 8.575 | 7.209 | 1,029,013 |
| 2024-01-05 | 8.440 | 8.550 | 8.380 | 8.490 | 7.137 | 2,254,400 |
| 2024-01-04 | 8.140 | 8.470 | 8.140 | 8.423 | 7.081 | 2,839,671 |
| 2024-01-03 | 8.460 | 8.498 | 8.302 | 8.383 | 7.047 | 2,480,139 |
| 2024-01-02 | 8.280 | 8.472 | 8.270 | 8.440 | 7.095 | 5,943,785 |
| 2023-12-29 | 8.200 | 8.268 | 8.186 | 8.195 | 6.889 | 370,904 |
| 2023-12-28 | 8.445 | 8.445 | 8.170 | 8.445 | 7.100 | 392,253 |
| 2023-12-27 | 8.250 | 8.286 | 8.210 | 8.218 | 6.908 | 4,188,876 |
| 2023-12-22 | 8.218 | 8.278 | 8.194 | 8.255 | 6.940 | 1,693,926 |
| 2023-12-21 | 8.166 | 8.242 | 8.160 | 8.223 | 6.912 | 890,044 |
| 2023-12-20 | 8.292 | 8.292 | 8.136 | 8.190 | 6.885 | 1,890,961 |
| 2023-12-19 | 8.015 | 8.286 | 8.015 | 8.215 | 6.906 | 6,451,923 |
| 2023-12-18 | 8.274 | 8.306 | 8.220 | 8.258 | 6.942 | 7,168,488 |
| 2023-12-15 | 8.396 | 8.622 | 8.240 | 8.310 | 6.986 | 1,695,928 |
| 2023-12-14 | 8.480 | 8.500 | 8.296 | 8.303 | 6.980 | 2,530,418 |
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.