Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.580	4.639	4.580	4.622	3.626	1,620,945
2022-10-07	4.678	4.718	4.604	4.619	3.623	719,736
2022-10-06	4.702	4.860	4.702	4.822	3.689	3,538,774
2022-10-05	4.871	4.900	4.795	4.795	3.668	1,907,706
2022-10-04	4.758	4.937	4.732	4.906	3.753	22,504,691
2022-10-03	4.590	4.692	4.513	4.667	3.570	11,864,698
2022-09-30	4.599	4.631	4.546	4.594	3.514	34,924,737
2022-09-29	4.611	4.632	4.504	4.559	3.487	2,297,790
2022-09-28	4.575	4.657	4.533	4.631	3.542	1,970,144
2022-09-27	4.822	4.822	4.586	4.663	3.567	2,236,936
2022-09-26	4.700	4.788	4.692	4.749	3.633	481,345
2022-09-23	4.893	4.898	4.676	4.749	3.633	2,693,052
2022-09-22	4.856	5.005	4.834	4.903	3.750	1,539,206
2022-09-21	4.870	4.985	4.853	4.899	3.747	2,309,802
2022-09-20	4.936	4.973	4.890	4.927	3.769	31,923,510
2022-09-16	4.887	4.955	4.845	4.899	3.747	9,406,822
2022-09-15	4.905	5.023	4.905	4.964	3.797	3,965,391
2022-09-14	5.009	5.009	4.852	4.887	3.738	1,540,657
2022-09-13	5.027	5.027	4.858	4.905	3.752	6,457,371
2022-09-12	5.057	5.057	4.875	4.934	3.774	1,282,732
2022-09-09	4.740	4.878	4.727	4.849	3.709	4,084,087
2022-09-08	4.533	4.668	4.503	4.628	3.540	14,182,745
2022-09-07	4.444	4.500	4.414	4.476	3.424	536,388
2022-09-06	4.463	4.514	4.426	4.497	3.440	40,424,055
2022-09-05	4.429	4.471	4.402	4.463	3.414	1,810,183
2022-09-02	4.489	4.573	4.452	4.563	3.490	18,242,629
2022-09-01	4.452	4.506	4.402	4.410	3.374	1,561,230
2022-08-31	4.505	4.542	4.468	4.491	3.435	1,547,015
2022-08-30	4.460	4.605	4.457	4.496	3.439	779,647
2022-08-26	4.559	4.583	4.431	4.438	3.395	8,213,357
2022-08-25	4.590	4.596	4.486	4.528	3.464	1,455,972
2022-08-24	4.560	4.577	4.508	4.528	3.464	221,965
2022-08-23	4.507	4.613	4.507	4.599	3.518	1,799,051
2022-08-22	4.660	4.666	4.510	4.535	3.469	2,114,382
2022-08-19	4.828	4.834	4.659	4.678	3.579	7,777,074
2022-08-18	4.824	4.903	4.822	4.847	3.708	2,370,529
2022-08-17	4.887	4.946	4.820	4.822	3.688	1,012,173
2022-08-16	4.820	4.871	4.800	4.862	3.719	1,967,200
2022-08-15	4.795	4.797	4.738	4.775	3.653	1,271,785
2022-08-12	4.750	4.800	4.750	4.766	3.645	522,532
2022-08-11	4.733	4.748	4.717	4.725	3.614	690,109
2022-08-10	4.675	4.710	4.657	4.670	3.573	13,747,954
2022-08-09	4.631	4.717	4.631	4.681	3.581	362,493
2022-08-08	4.660	4.678	4.604	4.669	3.572	963,946
2022-08-05	4.583	4.646	4.572	4.627	3.539	1,047,250
2022-08-04	4.560	4.661	4.560	4.607	3.524	1,013,950
2022-08-03	4.434	4.565	4.398	4.553	3.483	1,652,770
2022-08-02	4.362	4.455	4.362	4.455	3.408	1,586,725
2022-08-01	4.417	4.512	4.361	4.364	3.338	5,357,021
2022-07-29	4.310	4.443	4.300	4.404	3.369	883,271
2022-07-28	4.194	4.200	4.126	4.146	3.171	3,255,629
2022-07-27	4.129	4.172	4.111	4.157	3.180	1,146,210
2022-07-26	4.003	4.163	4.003	4.106	3.141	2,006,389
2022-07-25	4.140	4.211	4.140	4.171	3.190	1,493,237
2022-07-22	4.170	4.230	4.135	4.145	3.171	4,980,263
2022-07-21	4.140	4.298	4.124	4.190	3.205	1,715,666
2022-07-20	4.285	4.306	4.121	4.133	3.162	4,111,976
2022-07-19	4.076	4.272	4.076	4.247	3.248	1,047,825
2022-07-18	4.170	4.179	4.068	4.116	3.148	7,124,660
2022-07-15	4.000	4.118	3.974	4.107	3.142	1,727,199

← NewerPage 18 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.