Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	9.500	9.500	9.090	9.500	8.549	6,339,099
2024-11-22	8.800	9.332	8.800	9.300	8.369	874,175
2024-11-21	9.400	9.400	9.116	9.400	8.459	101,732
2024-11-20	9.000	9.462	9.000	9.000	8.099	203,739
2024-11-19	9.100	9.440	9.100	9.100	8.189	111,526
2024-11-18	9.100	9.429	9.100	9.100	8.189	302,405
2024-11-15	9.100	9.386	9.016	9.100	8.189	240,834
2024-11-14	8.900	9.110	8.894	8.900	8.009	1,033,797
2024-11-13	8.900	8.986	8.770	8.900	8.009	1,016,837
2024-11-12	8.900	9.194	8.700	8.700	7.829	587,156
2024-11-11	9.180	9.238	9.070	9.100	8.189	677,050
2024-11-08	9.300	9.300	9.054	9.300	8.369	329,285
2024-11-07	9.170	9.400	9.116	9.400	8.459	2,368,328
2024-11-06	8.900	9.400	8.700	8.945	8.050	7,864,768
2024-11-05	9.400	9.622	9.400	9.400	8.459	194,810
2024-11-04	9.200	9.610	9.200	9.200	8.279	3,585,116
2024-11-01	9.200	9.417	9.032	9.200	8.279	195,073
2024-10-31	9.200	9.214	8.834	9.200	8.279	700,009
2024-10-30	8.900	9.100	8.900	8.900	8.009	322,491
2024-10-29	8.900	9.124	8.900	8.995	8.094	522,404
2024-10-28	8.800	9.140	8.800	8.800	7.919	297,417
2024-10-25	8.900	9.134	8.900	8.900	8.009	91,140
2024-10-24	8.900	9.304	8.900	8.900	8.009	245,029
2024-10-23	8.900	9.248	8.900	8.900	8.009	248,145
2024-10-22	8.900	9.166	8.900	8.900	8.009	167,292
2024-10-21	9.000	9.230	9.000	9.000	8.099	49,329
2024-10-18	9.100	9.358	9.080	9.100	8.189	13,392,336
2024-10-17	9.100	9.350	8.900	8.900	8.009	4,245,082
2024-10-16	9.100	9.430	9.100	9.100	8.189	17,785
2024-10-15	9.200	9.458	9.200	9.200	8.279	53,509
2024-10-14	9.200	9.402	9.200	9.200	8.279	2,507,128
2024-10-11	8.800	9.314	8.800	8.800	7.919	66,709
2024-10-10	9.000	9.372	9.000	9.000	8.099	226,210
2024-10-09	9.100	9.300	9.000	9.000	8.099	130,268
2024-10-08	9.100	9.368	9.000	9.100	8.189	866,451
2024-10-07	9.500	9.750	9.500	9.500	8.288	310,771
2024-10-04	9.300	9.646	9.300	9.300	8.113	2,412,399
2024-10-03	9.100	9.416	9.100	9.100	7.939	28,426,054
2024-10-02	9.000	9.384	9.000	9.000	7.852	1,362,054
2024-10-01	9.410	9.762	9.100	9.100	7.939	10,291,608
2024-09-30	9.800	9.958	9.708	9.800	8.550	224,561
2024-09-27	9.710	9.976	9.700	9.700	8.462	706,718
2024-09-26	9.710	9.970	9.602	9.700	8.462	104,862
2024-09-25	9.500	9.784	9.470	9.500	8.288	1,316,791
2024-09-24	9.500	9.868	9.500	9.500	8.288	1,084,008
2024-09-23	9.410	9.978	9.410	9.500	8.288	1,806,241
2024-09-20	10.000	10.000	9.738	10.000	8.724	2,771,383
2024-09-19	9.500	9.773	9.386	9.500	8.288	510,680
2024-09-18	9.200	9.504	9.200	9.200	8.026	723,398
2024-09-17	9.310	9.492	9.178	9.200	8.026	148,361
2024-09-16	9.110	9.358	9.100	9.100	7.939	174,612
2024-09-13	9.000	9.253	9.000	9.000	7.852	4,661,782
2024-09-12	8.800	9.102	8.800	8.800	7.677	8,924,174
2024-09-11	8.710	9.050	8.700	8.700	7.590	1,474,725
2024-09-10	8.700	9.125	8.700	8.700	7.590	1,931,000
2024-09-09	8.800	9.102	8.800	8.800	7.677	994,688
2024-09-06	8.700	9.218	8.700	8.700	7.590	1,105,553
2024-09-05	8.900	9.214	8.900	8.900	7.765	2,517,732
2024-09-04	8.800	9.142	8.800	8.800	7.677	406,433
2024-09-03	9.100	9.578	9.100	9.100	7.939	359,444

← NewerPage 9 of 22 · 1,263 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.