Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	6.598	6.691	6.481	6.647	5.215	14,666,195
2023-03-29	6.380	6.497	6.379	6.494	5.095	1,966,509
2023-03-28	6.350	6.380	6.247	6.348	4.980	9,474,199
2023-03-27	6.251	6.317	6.128	6.295	4.938	2,340,863
2023-03-24	6.350	6.350	6.030	6.144	4.820	4,003,983
2023-03-23	6.453	6.562	6.382	6.426	5.041	2,430,350
2023-03-22	6.541	6.750	6.483	6.643	5.211	7,249,442
2023-03-21	6.327	6.632	6.327	6.617	5.191	7,744,209
2023-03-20	6.041	6.690	5.736	6.256	4.908	26,948,587
2023-03-17	5.872	6.399	5.872	6.023	4.725	1,230,260
2023-03-16	6.400	6.400	6.046	6.214	4.875	1,341,077
2023-03-15	6.089	6.690	5.930	6.080	4.770	2,847,461
2023-03-14	6.502	6.724	6.378	6.669	5.231	3,840,889
2023-03-13	6.341	7.050	6.341	6.504	5.102	3,833,057
2023-03-10	6.865	7.090	6.865	7.041	5.524	4,797,089
2023-03-09	7.127	7.326	7.127	7.310	5.734	1,067,098
2023-03-08	7.487	7.487	7.122	7.305	5.730	960,994
2023-03-07	7.190	7.540	7.117	7.299	5.726	869,766
2023-03-06	7.231	7.453	7.231	7.416	5.818	563,008
2023-03-03	7.171	7.385	7.171	7.355	5.770	841,173
2023-03-02	7.023	7.261	7.023	7.203	5.651	11,622,596
2023-03-01	7.414	7.431	7.210	7.262	5.697	4,119,295
2023-02-28	7.150	7.449	7.150	7.447	5.842	2,782,382
2023-02-27	7.048	7.220	7.048	7.207	5.654	1,755,971
2023-02-24	7.033	7.108	7.024	7.041	5.524	1,837,739
2023-02-23	6.960	7.050	6.960	7.035	5.519	1,203,958
2023-02-22	6.925	6.948	6.886	6.925	5.433	2,118,522
2023-02-21	7.060	7.127	6.845	6.954	5.455	1,457,005
2023-02-20	7.178	7.178	6.968	7.003	5.494	1,782,232
2023-02-17	7.139	7.141	6.902	6.968	5.466	1,020,614
2023-02-16	6.910	7.011	6.910	6.994	5.486	781,880
2023-02-15	6.850	6.904	6.819	6.861	5.382	5,054,888
2023-02-14	6.850	6.954	6.811	6.919	5.428	1,601,797
2023-02-13	6.935	6.935	6.751	6.834	5.361	1,004,648
2023-02-10	6.776	6.811	6.697	6.718	5.270	2,832,459
2023-02-09	6.800	6.828	6.660	6.773	5.313	2,164,889
2023-02-08	6.820	6.820	6.723	6.794	5.329	3,361,145
2023-02-07	6.812	6.848	6.734	6.756	5.300	3,075,769
2023-02-06	6.854	6.854	6.773	6.828	5.356	2,459,086
2023-02-03	6.784	6.927	6.780	6.926	5.433	4,685,854
2023-02-02	6.731	6.957	6.715	6.837	5.363	2,650,421
2023-02-01	6.500	6.790	6.493	6.760	5.303	5,070,453
2023-01-31	6.427	6.480	6.378	6.464	5.071	3,977,241
2023-01-30	6.410	6.464	6.394	6.412	5.030	8,787,640
2023-01-27	6.450	6.505	6.404	6.451	5.061	2,122,086
2023-01-26	6.330	6.447	6.330	6.447	5.058	4,611,659
2023-01-25	6.356	6.356	6.267	6.292	4.936	6,376,783
2023-01-24	6.460	6.506	6.350	6.401	5.022	6,166,593
2023-01-23	6.389	6.504	6.387	6.464	5.071	8,213,420
2023-01-20	6.370	6.402	6.320	6.377	5.003	5,319,221
2023-01-19	6.390	6.390	6.195	6.319	4.957	8,805,884
2023-01-18	6.390	6.485	6.390	6.479	5.082	65,073,020
2023-01-17	6.390	6.448	6.390	6.417	5.034	9,716,122
2023-01-16	6.375	6.413	6.342	6.373	5.000	6,503,566
2023-01-13	6.354	6.409	6.292	6.339	4.973	4,684,785
2023-01-12	6.513	6.513	6.258	6.513	5.109	6,626,435
2023-01-11	6.330	6.330	6.253	6.307	4.947	14,368,970
2023-01-10	6.250	6.325	6.245	6.312	4.951	3,725,756
2023-01-09	6.198	6.286	6.198	6.239	4.894	1,389,097
2023-01-06	6.169	6.227	6.157	6.216	4.876	3,001,272

← NewerPage 16 of 22 · 1,268 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.