Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 6.050 | 6.167 | 6.050 | 6.123 | 4.803 | 2,752,583 |
| 2023-01-04 | 5.894 | 6.100 | 5.894 | 6.086 | 4.774 | 6,680,038 |
| 2023-01-03 | 5.757 | 5.896 | 5.744 | 5.859 | 4.596 | 14,577,029 |
| 2022-12-30 | 5.683 | 5.684 | 5.631 | 5.684 | 4.459 | 3,847,396 |
| 2022-12-29 | 5.620 | 5.720 | 5.612 | 5.693 | 4.466 | 2,526,625 |
| 2022-12-28 | 5.660 | 5.686 | 5.640 | 5.661 | 4.441 | 2,743,974 |
| 2022-12-23 | 5.642 | 5.693 | 5.624 | 5.666 | 4.445 | 4,983,825 |
| 2022-12-22 | 5.675 | 5.718 | 5.628 | 5.642 | 4.426 | 7,915,934 |
| 2022-12-21 | 5.579 | 5.688 | 5.540 | 5.658 | 4.439 | 7,872,354 |
| 2022-12-20 | 5.352 | 5.583 | 5.352 | 5.534 | 4.341 | 29,971,953 |
| 2022-12-19 | 5.400 | 5.426 | 5.377 | 5.413 | 4.246 | 6,002,146 |
| 2022-12-16 | 5.330 | 5.422 | 5.322 | 5.376 | 4.217 | 8,908,684 |
| 2022-12-15 | 5.488 | 5.521 | 5.317 | 5.364 | 4.208 | 5,099,757 |
| 2022-12-14 | 5.528 | 5.538 | 5.468 | 5.518 | 4.328 | 8,202,119 |
| 2022-12-13 | 5.500 | 5.604 | 5.490 | 5.544 | 4.349 | 7,462,494 |
| 2022-12-12 | 5.521 | 5.526 | 5.471 | 5.511 | 4.323 | 4,700,586 |
| 2022-12-09 | 5.532 | 5.538 | 5.480 | 5.524 | 4.334 | 11,126,865 |
| 2022-12-08 | 5.514 | 5.547 | 5.498 | 5.531 | 4.339 | 5,332,032 |
| 2022-12-07 | 5.518 | 5.549 | 5.497 | 5.533 | 4.341 | 2,147,761 |
| 2022-12-06 | 5.520 | 5.553 | 5.467 | 5.521 | 4.331 | 2,005,909 |
| 2022-12-05 | 5.596 | 5.601 | 5.544 | 5.558 | 4.360 | 698,199 |
| 2022-12-02 | 5.555 | 5.615 | 5.517 | 5.596 | 4.390 | 16,173,483 |
| 2022-12-01 | 5.647 | 5.663 | 5.565 | 5.568 | 4.368 | 9,957,206 |
| 2022-11-30 | 5.613 | 5.634 | 5.537 | 5.582 | 4.379 | 7,436,623 |
| 2022-11-29 | 5.554 | 5.659 | 5.522 | 5.646 | 4.429 | 176,386 |
| 2022-11-28 | 5.598 | 5.628 | 5.540 | 5.569 | 4.369 | 484,471 |
| 2022-11-25 | 5.582 | 5.644 | 5.577 | 5.637 | 4.422 | 9,580,603 |
| 2022-11-24 | 5.536 | 5.598 | 5.536 | 5.565 | 4.366 | 291,349 |
| 2022-11-23 | 5.500 | 5.559 | 5.467 | 5.523 | 4.333 | 1,015,677 |
| 2022-11-22 | 5.460 | 5.557 | 5.460 | 5.499 | 4.314 | 557,182 |
| 2022-11-21 | 5.419 | 5.498 | 5.419 | 5.445 | 4.272 | 273,083 |
| 2022-11-18 | 5.387 | 5.448 | 5.363 | 5.417 | 4.250 | 1,568,448 |
| 2022-11-17 | 5.380 | 5.384 | 5.291 | 5.320 | 4.174 | 331,001 |
| 2022-11-16 | 5.376 | 5.424 | 5.352 | 5.356 | 4.201 | 2,895,677 |
| 2022-11-15 | 5.380 | 5.444 | 5.338 | 5.362 | 4.206 | 1,040,437 |
| 2022-11-14 | 5.300 | 5.385 | 5.267 | 5.359 | 4.204 | 4,709,066 |
| 2022-11-11 | 5.296 | 5.333 | 5.225 | 5.295 | 4.154 | 2,119,108 |
| 2022-11-10 | 5.260 | 5.333 | 5.209 | 5.272 | 4.135 | 1,843,502 |
| 2022-11-09 | 5.294 | 5.390 | 5.287 | 5.296 | 4.155 | 552,571 |
| 2022-11-08 | 5.340 | 5.356 | 5.299 | 5.335 | 4.185 | 980,770 |
| 2022-11-07 | 5.280 | 5.368 | 5.280 | 5.322 | 4.175 | 2,262,475 |
| 2022-11-04 | 5.285 | 5.336 | 5.232 | 5.273 | 4.136 | 3,105,819 |
| 2022-11-03 | 5.250 | 5.250 | 5.157 | 5.215 | 4.091 | 1,202,217 |
| 2022-11-02 | 5.292 | 5.333 | 5.251 | 5.291 | 4.151 | 1,095,155 |
| 2022-11-01 | 5.250 | 5.295 | 5.235 | 5.253 | 4.121 | 2,286,994 |
| 2022-10-31 | 5.240 | 5.270 | 5.174 | 5.178 | 4.062 | 1,489,013 |
| 2022-10-28 | 5.197 | 5.247 | 5.022 | 5.235 | 4.106 | 2,455,334 |
| 2022-10-27 | 5.200 | 5.258 | 5.140 | 5.213 | 4.090 | 677,991 |
| 2022-10-26 | 5.265 | 5.285 | 5.191 | 5.226 | 4.099 | 2,660,834 |
| 2022-10-25 | 5.200 | 5.262 | 5.135 | 5.226 | 4.099 | 2,186,875 |
| 2022-10-24 | 5.050 | 5.205 | 5.030 | 5.196 | 4.076 | 1,498,756 |
| 2022-10-21 | 5.002 | 5.028 | 4.905 | 4.958 | 3.890 | 1,191,622 |
| 2022-10-20 | 4.940 | 5.073 | 4.940 | 5.027 | 3.943 | 451,011 |
| 2022-10-19 | 4.964 | 4.977 | 4.898 | 4.956 | 3.888 | 1,157,583 |
| 2022-10-18 | 4.890 | 5.014 | 4.877 | 4.962 | 3.893 | 34,098,933 |
| 2022-10-17 | 4.747 | 4.889 | 4.735 | 4.879 | 3.827 | 2,252,757 |
| 2022-10-14 | 4.793 | 4.837 | 4.730 | 4.770 | 3.742 | 1,307,986 |
| 2022-10-13 | 4.555 | 4.740 | 4.540 | 4.730 | 3.710 | 1,310,086 |
| 2022-10-12 | 4.568 | 4.599 | 4.512 | 4.599 | 3.608 | 1,506,548 |
| 2022-10-11 | 4.591 | 4.595 | 4.526 | 4.538 | 3.560 | 1,671,935 |
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.