Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.480	8.500	8.296	8.303	6.980	2,530,418
2023-12-13	8.404	8.454	8.332	8.450	7.104	2,656,468
2023-12-12	8.510	8.510	8.390	8.423	7.081	1,870,377
2023-12-11	8.510	8.550	8.476	8.513	7.156	4,926,468
2023-12-08	8.488	8.522	8.408	8.483	7.131	3,913,224
2023-12-07	8.586	8.630	8.352	8.433	7.089	2,180,291
2023-12-06	8.660	8.680	8.598	8.673	7.291	4,086,310
2023-12-05	8.875	8.875	8.578	8.663	7.282	2,303,856
2023-12-04	8.608	8.688	8.558	8.633	7.257	894,087
2023-12-01	8.572	8.606	8.534	8.575	7.209	1,336,839
2023-11-30	8.700	8.728	8.476	8.533	7.173	4,082,911
2023-11-29	8.580	8.770	8.570	8.663	7.282	1,311,715
2023-11-28	8.400	8.587	8.384	8.573	7.207	2,319,587
2023-11-27	8.175	8.424	8.175	8.375	7.041	599,841
2023-11-24	8.440	8.520	8.388	8.450	7.104	15,786,046
2023-11-23	8.334	8.488	8.328	8.423	7.081	1,096,197
2023-11-22	8.510	8.510	8.298	8.345	7.015	7,751,876
2023-11-21	8.260	8.333	7.918	8.333	7.005	4,234,901
2023-11-20	8.260	8.332	8.260	8.280	6.961	4,064,655
2023-11-17	8.390	8.470	8.170	8.273	6.955	1,576,562
2023-11-16	8.450	8.450	8.166	8.450	7.104	813,109
2023-11-15	8.200	8.300	8.176	8.225	6.915	2,117,513
2023-11-14	7.996	8.238	7.996	8.183	6.879	3,509,733
2023-11-13	7.892	8.026	7.892	7.990	6.717	2,865,746
2023-11-10	7.900	7.982	7.898	7.975	6.704	9,443,231
2023-11-09	7.854	7.974	7.816	7.915	6.654	922,753
2023-11-08	7.666	7.862	7.660	7.825	6.578	1,574,585
2023-11-07	7.700	7.786	7.648	7.723	6.492	1,448,701
2023-11-06	7.704	7.768	7.656	7.750	6.515	2,224,064
2023-11-03	7.684	7.744	7.624	7.675	6.452	2,095,808
2023-11-02	7.614	7.660	7.550	7.660	6.440	24,514,201
2023-11-01	7.476	7.648	7.426	7.633	6.416	1,838,112
2023-10-31	7.206	7.520	7.080	7.420	6.238	6,364,951
2023-10-30	7.472	7.626	7.408	7.510	6.314	3,646,268
2023-10-27	7.504	7.612	7.422	7.463	6.274	599,578
2023-10-26	7.372	7.474	7.302	7.445	6.259	1,369,821
2023-10-25	7.370	7.468	7.324	7.428	6.244	1,189,485
2023-10-24	7.524	7.530	7.360	7.360	6.187	16,585,124
2023-10-23	7.522	7.544	7.432	7.518	6.320	10,642,248
2023-10-20	7.590	7.620	7.522	7.533	6.332	792,394
2023-10-19	7.658	7.685	7.574	7.685	6.461	1,179,703
2023-10-18	7.766	7.798	7.670	7.685	6.461	13,085,233
2023-10-17	7.698	7.758	7.664	7.670	6.448	68,257,898
2023-10-16	7.724	7.758	7.636	7.663	6.442	4,552,549
2023-10-13	7.782	7.818	7.650	7.695	6.469	3,057,058
2023-10-12	7.794	7.844	7.702	7.743	6.509	3,308,311
2023-10-11	7.602	7.788	7.574	7.710	6.482	4,923,579
2023-10-10	7.498	7.708	7.492	7.578	6.370	4,434,953
2023-10-09	7.480	7.718	7.400	7.465	6.276	3,942,979
2023-10-06	7.700	7.714	7.588	7.665	6.309	2,976,951
2023-10-05	7.686	7.734	7.578	7.645	6.293	4,051,634
2023-10-04	7.718	7.760	7.568	7.630	6.281	11,858,669
2023-10-03	7.580	7.880	7.580	7.773	6.398	3,917,971
2023-10-02	7.726	7.824	7.670	7.728	6.361	16,803,430
2023-09-29	7.672	7.758	7.644	7.748	6.377	7,103,058
2023-09-28	7.480	7.692	7.462	7.610	6.264	7,071,374
2023-09-27	7.370	7.466	7.360	7.415	6.104	1,210,693
2023-09-26	7.386	7.430	7.310	7.388	6.081	652,758
2023-09-25	7.450	7.542	7.354	7.363	6.060	20,003,708
2023-09-22	7.478	7.520	7.434	7.465	6.145	18,370,975

← NewerPage 13 of 22 · 1,264 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.