Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 4.962 | 5.073 | 4.937 | 5.068 | 3.877 | 2,478,717 |
| 2022-04-13 | 5.044 | 5.044 | 4.913 | 4.921 | 3.765 | 41,268,368 |
| 2022-04-12 | 4.873 | 5.050 | 4.845 | 4.987 | 3.815 | 3,990,350 |
| 2022-04-11 | 5.113 | 5.113 | 4.910 | 4.938 | 3.777 | 2,435,432 |
| 2022-04-08 | 4.932 | 4.998 | 4.893 | 4.928 | 3.770 | 3,014,968 |
| 2022-04-07 | 4.885 | 4.991 | 4.834 | 4.871 | 3.726 | 16,880,889 |
| 2022-04-06 | 5.098 | 5.122 | 4.810 | 4.854 | 3.713 | 3,615,341 |
| 2022-04-05 | 5.309 | 5.313 | 5.204 | 5.207 | 3.807 | 2,756,619 |
| 2022-04-04 | 5.399 | 5.400 | 5.224 | 5.320 | 3.890 | 1,473,074 |
| 2022-04-01 | 5.263 | 5.320 | 5.243 | 5.313 | 3.884 | 5,962,180 |
| 2022-03-31 | 5.341 | 5.404 | 5.210 | 5.221 | 3.817 | 2,227,939 |
| 2022-03-30 | 5.462 | 5.472 | 5.358 | 5.408 | 3.954 | 2,192,659 |
| 2022-03-29 | 5.230 | 5.550 | 5.209 | 5.495 | 4.018 | 1,906,943 |
| 2022-03-28 | 5.128 | 5.286 | 5.115 | 5.154 | 3.768 | 13,916,265 |
| 2022-03-25 | 5.110 | 5.134 | 5.060 | 5.104 | 3.732 | 17,320,025 |
| 2022-03-24 | 5.296 | 5.296 | 5.119 | 5.167 | 3.778 | 11,226,609 |
| 2022-03-23 | 5.356 | 5.367 | 5.199 | 5.223 | 3.819 | 6,273,134 |
| 2022-03-22 | 5.327 | 5.397 | 5.327 | 5.337 | 3.902 | 616,575 |
| 2022-03-21 | 5.271 | 5.384 | 5.271 | 5.316 | 3.887 | 5,263,353 |
| 2022-03-18 | 5.302 | 5.303 | 5.230 | 5.295 | 3.872 | 4,422,048 |
| 2022-03-17 | 5.399 | 5.419 | 5.222 | 5.272 | 3.854 | 1,181,847 |
| 2022-03-16 | 5.275 | 5.435 | 5.251 | 5.381 | 3.934 | 3,217,360 |
| 2022-03-15 | 5.046 | 5.189 | 5.005 | 5.110 | 3.737 | 10,406,204 |
| 2022-03-14 | 5.000 | 5.152 | 4.998 | 5.147 | 3.763 | 7,269,899 |
| 2022-03-11 | 5.015 | 5.250 | 4.932 | 5.028 | 3.676 | 843,666 |
| 2022-03-10 | 5.000 | 5.106 | 4.912 | 4.995 | 3.652 | 4,506,593 |
| 2022-03-09 | 4.765 | 5.000 | 4.748 | 4.986 | 3.645 | 9,582,800 |
| 2022-03-08 | 4.400 | 4.742 | 4.393 | 4.636 | 3.390 | 1,794,235 |
| 2022-03-07 | 4.598 | 4.640 | 4.454 | 4.498 | 3.289 | 2,133,417 |
| 2022-03-04 | 5.050 | 5.093 | 4.792 | 4.808 | 3.515 | 9,440,524 |
| 2022-03-03 | 5.226 | 5.264 | 5.058 | 5.076 | 3.711 | 1,375,598 |
| 2022-03-02 | 5.068 | 5.242 | 4.970 | 5.230 | 3.824 | 2,063,186 |
| 2022-03-01 | 5.282 | 5.369 | 5.084 | 5.145 | 3.762 | 3,238,916 |
| 2022-02-28 | 5.260 | 5.319 | 5.169 | 5.279 | 3.860 | 1,576,144 |
| 2022-02-25 | 5.320 | 5.471 | 5.216 | 5.443 | 3.980 | 15,864,488 |
| 2022-02-24 | 5.341 | 5.709 | 5.249 | 5.350 | 3.911 | 6,609,722 |
| 2022-02-23 | 5.546 | 5.763 | 5.546 | 5.546 | 4.055 | 5,799,304 |
| 2022-02-22 | 5.480 | 5.730 | 5.480 | 5.679 | 4.152 | 3,972,426 |
| 2022-02-21 | 5.768 | 5.794 | 5.602 | 5.639 | 4.123 | 1,015,794 |
| 2022-02-18 | 5.757 | 5.810 | 5.692 | 5.708 | 4.173 | 1,914,023 |
| 2022-02-17 | 5.779 | 5.832 | 5.725 | 5.725 | 4.186 | 2,322,562 |
| 2022-02-16 | 5.900 | 5.939 | 5.743 | 5.779 | 4.226 | 1,849,825 |
| 2022-02-15 | 5.684 | 5.878 | 5.681 | 5.861 | 4.285 | 16,840,300 |
| 2022-02-14 | 5.759 | 5.816 | 5.684 | 5.748 | 4.202 | 3,384,990 |
| 2022-02-11 | 6.000 | 6.027 | 5.937 | 5.967 | 4.363 | 1,651,275 |
| 2022-02-10 | 5.938 | 6.118 | 5.938 | 6.070 | 4.438 | 7,112,046 |
| 2022-02-09 | 5.745 | 6.015 | 5.745 | 5.950 | 4.350 | 7,213,448 |
| 2022-02-08 | 5.714 | 5.888 | 5.714 | 5.861 | 4.285 | 743,109 |
| 2022-02-07 | 5.745 | 5.771 | 5.651 | 5.732 | 4.191 | 669,922 |
| 2022-02-04 | 5.740 | 5.773 | 5.598 | 5.667 | 4.143 | 5,655,495 |
| 2022-02-03 | 5.649 | 5.770 | 5.540 | 5.698 | 4.166 | 16,532,130 |
| 2022-02-02 | 5.800 | 5.899 | 5.758 | 5.853 | 4.280 | 4,383,569 |
| 2022-02-01 | 5.685 | 5.753 | 5.655 | 5.741 | 4.197 | 1,203,531 |
| 2022-01-31 | 5.704 | 5.717 | 5.609 | 5.655 | 4.135 | 892,205 |
| 2022-01-28 | 5.515 | 5.666 | 5.515 | 5.656 | 4.136 | 4,816,800 |
| 2022-01-27 | 5.534 | 5.752 | 5.534 | 5.676 | 4.150 | 2,660,509 |
| 2022-01-26 | 5.488 | 5.676 | 5.488 | 5.629 | 4.115 | 2,633,154 |
| 2022-01-25 | 5.365 | 5.542 | 5.365 | 5.499 | 4.021 | 2,842,674 |
| 2022-01-24 | 5.389 | 5.598 | 5.389 | 5.471 | 4.000 | 7,374,037 |
| 2022-01-21 | 5.610 | 5.686 | 5.591 | 5.640 | 4.124 | 557,587 |
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.