Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.665	7.665	7.308	7.480	6.157	8,090,092
2023-09-19	7.440	7.440	7.086	7.260	5.976	12,882,884
2023-09-18	7.310	7.310	7.110	7.133	5.871	15,223,619
2023-09-15	7.385	7.385	7.178	7.205	5.931	1,279,815
2023-09-14	7.410	7.410	7.070	7.230	5.951	2,792,024
2023-09-13	7.092	7.154	7.066	7.095	5.840	938,603
2023-09-12	7.265	7.265	7.052	7.090	5.836	1,170,714
2023-09-11	7.028	7.112	7.018	7.085	5.832	1,642,748
2023-09-08	7.140	7.140	6.838	6.968	5.735	1,858,210
2023-09-07	7.120	7.120	6.940	6.948	5.719	12,765,342
2023-09-06	7.245	7.245	6.996	7.070	5.820	6,196,599
2023-09-05	7.224	7.252	7.144	7.210	5.935	5,257,844
2023-09-04	7.302	7.356	7.262	7.318	6.023	1,618,771
2023-09-01	7.490	7.490	7.264	7.308	6.015	4,396,969
2023-08-31	7.414	7.422	7.265	7.265	5.980	1,847,602
2023-08-30	7.380	7.494	7.380	7.445	6.128	2,252,656
2023-08-29	7.312	7.384	7.282	7.313	6.019	1,364,611
2023-08-28	7.202	7.320	7.202	7.229	5.951	255,750
2023-08-25	7.320	7.320	7.128	7.143	5.879	2,276,375
2023-08-24	7.126	7.184	7.072	7.133	5.871	3,712,432
2023-08-23	7.142	7.200	7.048	7.060	5.811	2,220,105
2023-08-22	7.152	7.206	7.127	7.143	5.879	915,974
2023-08-21	7.064	7.162	7.064	7.070	5.820	3,158,152
2023-08-18	7.034	7.072	6.988	7.030	5.787	1,882,970
2023-08-17	7.074	7.170	7.040	7.060	5.811	3,135,983
2023-08-16	7.064	7.160	7.048	7.060	5.811	771,941
2023-08-15	7.206	7.214	7.042	7.060	5.811	5,786,254
2023-08-14	7.158	7.302	7.158	7.225	5.947	3,363,515
2023-08-11	7.142	7.216	7.134	7.163	5.896	5,633,562
2023-08-10	6.780	7.065	6.780	7.065	5.815	2,692,105
2023-08-09	6.960	6.964	6.810	6.810	5.606	3,202,267
2023-08-08	6.852	6.896	6.696	6.800	5.597	3,837,058
2023-08-07	6.950	6.990	6.858	6.943	5.715	7,413,013
2023-08-04	6.930	6.964	6.874	6.928	5.702	4,534,325
2023-08-03	6.836	6.882	6.762	6.835	5.626	23,952,828
2023-08-02	6.908	7.080	6.826	6.845	5.634	1,796,004
2023-08-01	7.160	7.230	6.815	6.815	5.610	4,047,167
2023-07-31	7.376	7.390	7.186	7.188	5.916	3,361,981
2023-07-28	7.195	7.438	7.168	7.195	5.922	7,020,908
2023-07-27	7.020	7.221	7.020	7.020	5.778	1,092,455
2023-07-26	6.930	7.144	6.930	6.930	5.704	6,479,360
2023-07-25	7.142	7.162	7.086	7.118	5.859	5,346,912
2023-07-24	6.960	7.119	6.910	7.080	5.828	1,234,710
2023-07-21	7.190	7.190	7.068	7.113	5.855	1,666,679
2023-07-20	7.110	7.226	7.110	7.183	5.912	1,384,494
2023-07-19	7.270	7.270	7.050	7.095	5.840	786,405
2023-07-18	7.146	7.176	7.072	7.138	5.875	3,141,708
2023-07-17	7.068	7.136	7.042	7.060	5.811	1,142,631
2023-07-14	7.090	7.176	7.073	7.080	5.828	1,097,928
2023-07-13	7.076	7.157	7.050	7.133	5.871	1,922,831
2023-07-12	6.966	7.128	6.954	7.103	5.846	4,138,676
2023-07-11	6.910	6.968	6.840	6.903	5.682	5,227,064
2023-07-10	6.860	6.962	6.854	6.903	5.682	3,858,128
2023-07-07	6.848	6.916	6.796	6.913	5.690	5,481,263
2023-07-06	6.900	6.934	6.798	6.815	5.610	9,676,889
2023-07-05	7.000	7.024	6.936	6.983	5.748	7,052,919
2023-07-04	7.100	7.128	7.023	7.045	5.799	422,179
2023-07-03	7.030	7.160	7.030	7.070	5.820	924,918
2023-06-30	6.976	7.128	6.913	7.045	5.799	6,211,904
2023-06-29	6.860	6.972	6.854	6.953	5.723	5,637,777

← NewerPage 14 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.