Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.860	6.972	6.854	6.953	5.723	5,637,777
2023-06-28	6.796	6.856	6.784	6.825	5.618	5,587,232
2023-06-27	6.760	6.810	6.690	6.748	5.554	5,904,857
2023-06-26	6.652	6.748	6.550	6.728	5.538	3,990,518
2023-06-23	6.656	6.702	6.552	6.635	5.461	5,620,719
2023-06-22	6.698	6.740	6.592	6.728	5.538	21,098,639
2023-06-21	6.740	6.850	6.740	6.753	5.558	10,480,408
2023-06-20	6.760	6.794	6.716	6.748	5.554	4,716,677
2023-06-19	6.770	6.846	6.768	6.778	5.579	4,850,252
2023-06-16	6.758	6.830	6.724	6.805	5.601	10,419,225
2023-06-15	6.750	6.788	6.692	6.758	5.562	4,418,600
2023-06-14	6.550	6.814	6.532	6.758	5.562	17,682,210
2023-06-13	6.558	6.558	6.412	6.495	5.346	2,735,164
2023-06-12	6.550	6.602	6.498	6.578	5.414	1,466,460
2023-06-09	6.600	6.632	6.428	6.475	5.330	9,431,379
2023-06-08	6.542	6.686	6.524	6.610	5.441	2,519,350
2023-06-07	6.492	6.506	6.362	6.445	5.305	1,674,386
2023-06-06	6.434	6.486	6.400	6.440	5.301	12,002,110
2023-06-05	6.506	6.568	6.410	6.450	5.309	4,128,564
2023-06-02	6.332	6.491	6.290	6.490	5.342	11,581,869
2023-06-01	6.208	6.262	6.190	6.215	5.116	1,927,238
2023-05-31	5.975	6.348	5.975	6.095	5.017	48,724,039
2023-05-30	6.392	6.488	6.324	6.350	5.227	3,082,883
2023-05-26	6.412	6.500	6.300	6.470	5.326	984,769
2023-05-25	6.340	6.462	6.292	6.450	5.309	2,497,158
2023-05-24	6.380	6.392	6.298	6.368	5.241	5,478,032
2023-05-23	6.510	6.513	6.462	6.513	5.361	2,147,465
2023-05-22	6.484	6.564	6.460	6.533	5.377	1,219,659
2023-05-19	6.500	6.540	6.474	6.508	5.357	909,817
2023-05-18	6.640	6.640	6.422	6.480	5.334	3,357,735
2023-05-17	6.250	6.369	6.250	6.323	5.204	1,042,812
2023-05-16	6.290	6.385	6.244	6.385	5.256	2,933,696
2023-05-15	6.466	6.500	6.276	6.295	5.182	3,401,891
2023-05-12	6.440	6.650	6.440	6.605	5.437	1,700,153
2023-05-11	6.306	6.566	6.300	6.513	5.361	3,829,490
2023-05-10	6.370	6.411	6.260	6.275	5.165	3,774,997
2023-05-09	6.376	6.426	6.268	6.308	5.192	870,400
2023-05-05	6.238	6.298	6.136	6.290	5.178	1,518,695
2023-05-04	6.256	6.308	6.114	6.188	5.093	3,247,116
2023-05-03	6.510	6.510	6.220	6.313	5.196	1,011,804
2023-05-02	6.698	6.698	6.388	6.388	5.258	4,102,487
2023-04-28	6.950	6.954	6.618	6.670	5.490	2,296,351
2023-04-27	6.704	6.896	6.664	6.835	5.626	2,805,830
2023-04-26	6.598	6.691	6.482	6.650	5.474	1,745,394
2023-04-25	6.710	6.717	6.614	6.625	5.453	3,168,312
2023-04-24	6.615	6.834	6.615	6.783	5.583	5,623,025
2023-04-21	6.600	6.783	6.600	6.768	5.571	3,156,668
2023-04-20	6.990	7.044	6.770	6.820	5.614	26,045,073
2023-04-19	6.850	6.940	6.816	6.908	5.686	4,861,360
2023-04-18	6.792	6.928	6.782	6.908	5.686	1,163,173
2023-04-17	6.834	6.838	6.684	6.690	5.507	659,048
2023-04-14	6.654	6.807	6.620	6.768	5.571	11,613,772
2023-04-13	6.598	6.660	6.586	6.650	5.474	12,283,011
2023-04-12	6.450	6.676	6.440	6.603	5.435	10,257,085
2023-04-11	6.340	6.690	6.340	6.503	5.352	14,952,778
2023-04-06	6.385	6.604	6.385	6.548	5.389	1,061,548
2023-04-05	6.408	6.492	6.342	6.465	5.322	2,694,095
2023-04-04	6.260	6.601	6.260	6.420	5.285	3,866,238
2023-04-03	6.280	6.420	6.275	6.275	5.165	2,910,638
2023-03-31	6.660	6.694	6.543	6.604	5.181	2,832,355

← NewerPage 15 of 22 · 1,263 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.