Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.610	5.686	5.591	5.640	4.124	557,587
2022-01-20	5.669	5.758	5.649	5.697	4.166	1,567,478
2022-01-19	5.770	5.820	5.691	5.724	4.185	7,321,382
2022-01-18	5.730	5.799	5.730	5.797	4.238	3,056,045
2022-01-17	5.800	5.830	5.768	5.814	4.251	14,249,277
2022-01-14	5.700	5.779	5.700	5.762	4.213	1,925,369
2022-01-13	5.700	5.769	5.664	5.711	4.175	971,690
2022-01-12	5.644	5.719	5.632	5.705	4.171	2,080,539
2022-01-11	5.580	5.651	5.579	5.586	4.084	3,399,610
2022-01-10	5.610	5.638	5.559	5.567	4.071	2,065,083
2022-01-07	5.480	5.587	5.460	5.563	4.068	4,591,047
2022-01-06	5.310	5.458	5.298	5.408	3.954	1,282,144
2022-01-05	5.274	5.427	5.274	5.409	3.955	1,445,861
2022-01-04	5.300	5.439	5.260	5.407	3.954	10,769,315
2021-12-31	5.255	5.255	5.255	5.255	3.842	0
2021-12-30	5.235	5.279	5.235	5.255	3.842	1,315,495
2021-12-29	5.220	5.266	5.209	5.222	3.818	420,111
2021-12-24	5.157	5.157	5.157	5.157	3.770	0
2021-12-23	5.121	5.203	5.118	5.157	3.770	1,854,329
2021-12-22	4.973	5.105	4.973	5.098	3.727	568,587
2021-12-21	4.916	5.070	4.916	5.041	3.686	3,959,139
2021-12-20	4.819	4.997	4.781	4.936	3.609	2,127,139
2021-12-17	5.054	5.151	4.832	4.961	3.628	2,493,829
2021-12-16	5.175	5.211	5.110	5.144	3.761	27,062,754
2021-12-15	5.096	5.169	5.094	5.095	3.725	1,080,399
2021-12-14	5.123	5.197	5.068	5.182	3.789	8,457,067
2021-12-13	5.114	5.202	5.092	5.116	3.740	2,124,147
2021-12-10	5.085	5.147	5.041	5.099	3.728	7,199,036
2021-12-09	5.196	5.232	5.155	5.160	3.773	2,169,078
2021-12-08	5.119	5.284	5.117	5.215	3.813	5,097,374
2021-12-07	5.247	5.247	5.043	5.119	3.743	4,073,377
2021-12-06	4.839	5.005	4.830	4.991	3.649	4,655,275
2021-12-03	4.783	4.783	4.783	4.783	3.497	1,614,278
2021-12-02	4.764	4.805	4.719	4.788	3.501	1,338,266
2021-12-01	4.908	4.908	4.751	4.789	3.501	7,627,358
2021-11-30	4.847	4.894	4.655	4.818	3.522	3,097,604
2021-11-29	4.771	4.964	4.691	4.825	3.528	1,068,174
2021-11-26	4.843	5.051	4.843	4.890	3.575	1,399,246
2021-11-25	5.340	5.340	5.167	5.210	3.809	708,371
2021-11-24	5.303	5.356	5.190	5.203	3.804	8,129,557
2021-11-23	5.220	5.379	5.220	5.354	3.914	10,564,765
2021-11-22	5.283	5.508	5.205	5.415	3.959	2,200,173
2021-11-19	5.282	5.573	5.282	5.382	3.935	3,637,806
2021-11-18	5.751	5.770	5.361	5.422	3.964	6,121,601
2021-11-17	5.653	5.942	5.653	5.798	4.239	1,041,703
2021-11-16	5.941	5.941	5.785	5.797	4.238	1,205,653
2021-11-15	5.948	5.948	5.712	5.886	4.304	2,074,495
2021-11-12	6.241	6.241	6.075	6.089	4.452	527,945
2021-11-11	6.192	6.192	6.033	6.041	4.417	1,353,167
2021-11-10	6.140	6.140	5.976	5.991	4.380	5,097,510
2021-11-09	6.121	6.121	5.937	5.972	4.367	1,168,519
2021-11-08	6.160	6.160	6.010	6.010	4.394	1,990,176
2021-11-05	6.022	6.102	5.997	6.102	4.461	346,745
2021-11-04	6.235	6.260	6.014	6.048	4.422	403,555
2021-11-03	6.150	6.183	6.066	6.149	4.496	1,219,862
2021-11-02	6.160	6.254	6.149	6.184	4.521	1,357,594
2021-11-01	6.379	6.379	6.059	6.224	4.551	564,674
2021-10-29	5.761	6.091	5.761	6.032	4.410	1,590,854
2021-10-28	5.654	5.737	5.502	5.598	4.093	2,576,948
2021-10-27	5.723	5.741	5.565	5.584	4.083	1,261,327

← NewerPage 21 of 22 · 1,269 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.