Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 4.100 | 4.104 | 3.989 | 3.997 | 3.057 | 1,572,520 |
| 2022-07-13 | 4.176 | 4.176 | 4.062 | 4.107 | 3.141 | 797,030 |
| 2022-07-12 | 4.257 | 4.262 | 4.000 | 4.136 | 3.164 | 3,729,256 |
| 2022-07-11 | 4.275 | 4.378 | 4.275 | 4.296 | 3.286 | 1,780,997 |
| 2022-07-08 | 4.353 | 4.439 | 4.313 | 4.399 | 3.365 | 2,897,037 |
| 2022-07-07 | 4.295 | 4.407 | 4.295 | 4.405 | 3.370 | 2,695,521 |
| 2022-07-06 | 4.260 | 4.300 | 4.165 | 4.231 | 3.236 | 2,634,824 |
| 2022-07-05 | 4.415 | 4.433 | 4.215 | 4.238 | 3.242 | 10,872,555 |
| 2022-07-04 | 4.372 | 4.403 | 4.325 | 4.379 | 3.350 | 1,194,090 |
| 2022-07-01 | 4.300 | 4.424 | 4.279 | 4.302 | 3.291 | 934,092 |
| 2022-06-30 | 4.300 | 4.340 | 4.205 | 4.319 | 3.304 | 4,912,647 |
| 2022-06-29 | 4.357 | 4.375 | 4.311 | 4.354 | 3.330 | 2,093,003 |
| 2022-06-28 | 4.448 | 4.496 | 4.403 | 4.413 | 3.376 | 3,724,327 |
| 2022-06-27 | 4.369 | 4.456 | 4.361 | 4.420 | 3.381 | 8,202,573 |
| 2022-06-24 | 4.265 | 4.350 | 4.214 | 4.322 | 3.306 | 497,651 |
| 2022-06-23 | 4.320 | 4.373 | 4.215 | 4.234 | 3.239 | 3,097,343 |
| 2022-06-22 | 4.247 | 4.958 | 4.210 | 4.381 | 3.351 | 45,034,617 |
| 2022-06-21 | 4.344 | 4.416 | 4.291 | 4.291 | 3.283 | 2,097,174 |
| 2022-06-20 | 4.300 | 4.354 | 4.257 | 4.333 | 3.314 | 1,256,967 |
| 2022-06-17 | 4.219 | 4.374 | 4.217 | 4.252 | 3.253 | 4,662,389 |
| 2022-06-16 | 4.250 | 4.250 | 4.133 | 4.187 | 3.203 | 8,421,025 |
| 2022-06-15 | 4.341 | 4.346 | 4.258 | 4.264 | 3.262 | 4,474,745 |
| 2022-06-14 | 4.232 | 4.258 | 4.162 | 4.185 | 3.201 | 1,034,215 |
| 2022-06-13 | 4.310 | 4.310 | 4.154 | 4.171 | 3.190 | 3,392,807 |
| 2022-06-10 | 4.700 | 4.700 | 4.311 | 4.332 | 3.314 | 4,098,188 |
| 2022-06-09 | 4.941 | 4.947 | 4.743 | 4.758 | 3.640 | 9,076,687 |
| 2022-06-08 | 5.050 | 5.050 | 4.948 | 4.948 | 3.785 | 1,572,742 |
| 2022-06-07 | 4.942 | 5.102 | 4.942 | 5.068 | 3.877 | 1,960,226 |
| 2022-06-06 | 4.963 | 5.117 | 4.958 | 5.090 | 3.894 | 11,632,759 |
| 2022-06-01 | 5.101 | 5.131 | 5.003 | 5.019 | 3.839 | 4,845,851 |
| 2022-05-31 | 5.110 | 5.144 | 5.053 | 5.072 | 3.880 | 1,501,486 |
| 2022-05-30 | 5.080 | 5.148 | 5.065 | 5.083 | 3.888 | 5,226,692 |
| 2022-05-27 | 4.888 | 5.044 | 4.888 | 5.013 | 3.835 | 9,288,325 |
| 2022-05-26 | 4.925 | 5.019 | 4.920 | 5.017 | 3.838 | 14,692,759 |
| 2022-05-25 | 4.900 | 4.950 | 4.831 | 4.879 | 3.732 | 2,574,545 |
| 2022-05-24 | 4.820 | 4.904 | 4.804 | 4.873 | 3.728 | 2,158,850 |
| 2022-05-23 | 4.843 | 4.873 | 4.787 | 4.840 | 3.702 | 2,333,444 |
| 2022-05-20 | 4.813 | 4.826 | 4.736 | 4.769 | 3.648 | 3,329,385 |
| 2022-05-19 | 4.791 | 4.822 | 4.705 | 4.749 | 3.632 | 2,519,823 |
| 2022-05-18 | 4.907 | 4.962 | 4.837 | 4.866 | 3.722 | 4,416,559 |
| 2022-05-17 | 4.895 | 4.928 | 4.867 | 4.927 | 3.769 | 6,675,138 |
| 2022-05-16 | 4.804 | 4.865 | 4.783 | 4.812 | 3.681 | 2,939,663 |
| 2022-05-13 | 4.760 | 4.852 | 4.757 | 4.849 | 3.709 | 5,514,380 |
| 2022-05-12 | 4.627 | 4.754 | 4.615 | 4.751 | 3.635 | 12,939,622 |
| 2022-05-11 | 4.678 | 4.795 | 4.594 | 4.767 | 3.646 | 6,749,063 |
| 2022-05-10 | 4.846 | 4.846 | 4.639 | 4.678 | 3.579 | 2,227,089 |
| 2022-05-09 | 4.632 | 4.695 | 4.579 | 4.620 | 3.534 | 2,403,640 |
| 2022-05-06 | 4.609 | 4.656 | 4.522 | 4.592 | 3.513 | 3,313,862 |
| 2022-05-05 | 4.880 | 4.901 | 4.590 | 4.649 | 3.556 | 15,870,851 |
| 2022-05-04 | 4.918 | 4.924 | 4.760 | 4.788 | 3.663 | 5,847,167 |
| 2022-05-03 | 4.900 | 4.973 | 4.845 | 4.910 | 3.756 | 4,064,256 |
| 2022-04-29 | 4.891 | 5.059 | 4.874 | 5.039 | 3.854 | 3,496,501 |
| 2022-04-28 | 4.805 | 4.819 | 4.682 | 4.716 | 3.607 | 2,322,798 |
| 2022-04-27 | 4.776 | 4.776 | 4.641 | 4.659 | 3.564 | 3,320,044 |
| 2022-04-26 | 4.926 | 4.926 | 4.683 | 4.713 | 3.606 | 5,055,236 |
| 2022-04-25 | 4.900 | 4.940 | 4.810 | 4.854 | 3.713 | 5,067,584 |
| 2022-04-22 | 5.109 | 5.168 | 5.005 | 5.053 | 3.865 | 1,347,649 |
| 2022-04-21 | 5.120 | 5.177 | 5.107 | 5.171 | 3.956 | 1,921,063 |
| 2022-04-20 | 5.104 | 5.201 | 5.088 | 5.103 | 3.904 | 4,031,798 |
| 2022-04-19 | 5.020 | 5.115 | 4.976 | 5.115 | 3.912 | 2,532,413 |
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.