Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 203.98 | 203.98 | 200.03 | 200.61 | 180.37 | 3,581 |
| 2024-08-21 | 199.99 | 203.99 | 199.97 | 201.98 | 181.61 | 1,582 |
| 2024-08-20 | 197.37 | 197.37 | 197.37 | 197.37 | 177.46 | 553 |
| 2024-08-19 | 193.44 | 193.51 | 193.44 | 193.51 | 173.99 | 790 |
| 2024-08-16 | 187.68 | 187.68 | 187.68 | 187.68 | 168.75 | 296 |
| 2024-08-15 | 186.28 | 186.28 | 186.20 | 186.20 | 167.42 | 5,312 |
| 2024-08-14 | 186.49 | 186.49 | 184.00 | 185.46 | 166.75 | 48,649 |
| 2024-08-13 | 186.16 | 187.12 | 186.16 | 187.12 | 168.25 | 1,050 |
| 2024-08-12 | 186.20 | 186.20 | 182.81 | 182.81 | 164.37 | 719 |
| 2024-08-09 | 182.00 | 184.98 | 182.00 | 183.89 | 165.34 | 4,610 |
| 2024-08-08 | 185.60 | 185.60 | 185.60 | 185.60 | 166.88 | 412 |
| 2024-08-07 | 187.22 | 187.22 | 183.02 | 183.02 | 164.56 | 1,227 |
| 2024-08-06 | 185.50 | 185.50 | 185.50 | 185.50 | 166.79 | 735 |
| 2024-08-05 | 185.48 | 186.00 | 183.02 | 183.51 | 165.00 | 9,291 |
| 2024-08-02 | 186.42 | 186.42 | 183.38 | 183.68 | 165.15 | 166,974 |
| 2024-08-01 | 186.54 | 186.54 | 184.50 | 185.50 | 166.79 | 7,711 |
| 2024-07-31 | 205.00 | 205.00 | 195.00 | 195.00 | 175.33 | 1,309 |
| 2024-07-30 | 203.00 | 206.11 | 203.00 | 204.99 | 184.31 | 432 |
| 2024-07-29 | 201.50 | 202.00 | 201.50 | 201.99 | 181.62 | 360 |
| 2024-07-26 | 199.50 | 201.49 | 199.50 | 201.49 | 181.17 | 5,211 |
| 2024-07-25 | 197.03 | 200.00 | 197.00 | 200.00 | 179.83 | 9,160 |
| 2024-07-24 | 203.00 | 203.00 | 199.00 | 199.00 | 178.93 | 13,707 |
| 2024-07-23 | 198.98 | 201.00 | 198.98 | 201.00 | 180.73 | 3,257 |
| 2024-07-22 | 194.00 | 197.00 | 194.00 | 197.00 | 177.13 | 2,040 |
| 2024-07-19 | 189.01 | 194.50 | 189.01 | 194.50 | 174.88 | 16,349 |
| 2024-07-18 | 190.76 | 190.76 | 190.70 | 190.70 | 171.46 | 13,136 |
| 2024-07-17 | 185.00 | 188.80 | 185.00 | 187.00 | 168.14 | 16,403 |
| 2024-07-16 | 185.33 | 185.33 | 184.00 | 184.00 | 165.44 | 18,949 |
| 2024-07-15 | 190.00 | 190.00 | 186.20 | 189.00 | 169.94 | 3,616 |
| 2024-07-12 | 186.93 | 186.93 | 186.93 | 186.93 | 168.07 | 3,913 |
| 2024-07-11 | 186.49 | 186.90 | 186.49 | 186.90 | 168.05 | 965 |
| 2024-07-10 | 181.34 | 186.49 | 181.34 | 186.49 | 167.68 | 518 |
| 2024-07-09 | 183.01 | 183.01 | 183.01 | 183.01 | 164.55 | 220 |
| 2024-07-08 | 188.00 | 188.00 | 185.60 | 185.60 | 166.88 | 8,863 |
| 2024-07-05 | 187.98 | 187.98 | 187.98 | 187.98 | 169.02 | 1,217 |
| 2024-07-04 | 186.00 | 186.00 | 186.00 | 186.00 | 167.24 | 0 |
| 2024-07-03 | 186.00 | 186.00 | 186.00 | 186.00 | 167.24 | 0 |
| 2024-07-02 | 186.00 | 186.00 | 186.00 | 186.00 | 167.24 | 0 |
| 2024-07-01 | 186.00 | 186.00 | 186.00 | 186.00 | 167.24 | 1,048 |
| 2024-06-28 | 180.80 | 182.70 | 180.80 | 182.70 | 164.27 | 3,516 |
| 2024-06-27 | 180.00 | 180.00 | 180.00 | 180.00 | 161.84 | 1,022 |
| 2024-06-26 | 178.04 | 178.04 | 178.04 | 178.04 | 160.08 | 255 |
| 2024-06-25 | 177.50 | 178.00 | 177.50 | 178.00 | 160.05 | 18,025 |
| 2024-06-24 | 178.89 | 181.97 | 177.54 | 177.57 | 159.66 | 16,519 |
| 2024-06-21 | 177.00 | 177.03 | 176.00 | 176.00 | 158.25 | 1,876 |
| 2024-06-20 | 184.75 | 184.75 | 182.04 | 182.99 | 164.53 | 997 |
| 2024-06-19 | 181.13 | 181.13 | 181.13 | 181.13 | 162.86 | 370 |
| 2024-06-18 | 181.14 | 181.14 | 181.14 | 181.14 | 162.87 | 801 |
| 2024-06-17 | 179.99 | 181.20 | 179.99 | 181.17 | 162.90 | 18,829 |
| 2024-06-14 | 179.99 | 179.99 | 176.13 | 177.00 | 159.15 | 4,165 |
| 2024-06-13 | 181.00 | 181.00 | 181.00 | 181.00 | 162.74 | 374 |
| 2024-06-12 | 189.00 | 190.00 | 189.00 | 190.00 | 170.83 | 846 |
| 2024-06-11 | 188.90 | 189.00 | 188.90 | 189.00 | 169.94 | 4,097 |
| 2024-06-10 | 191.01 | 191.50 | 191.01 | 191.01 | 171.74 | 1,881 |
| 2024-06-07 | 191.02 | 194.84 | 191.02 | 194.00 | 174.43 | 8,649 |
| 2024-06-06 | 185.21 | 191.00 | 185.21 | 191.00 | 171.73 | 4,312 |
| 2024-06-05 | 182.23 | 182.26 | 182.21 | 182.26 | 163.88 | 1,891 |
| 2024-06-04 | 183.99 | 184.00 | 183.99 | 184.00 | 165.44 | 552 |
| 2024-06-03 | 185.00 | 189.59 | 185.00 | 188.00 | 169.04 | 14,819 |
| 2024-05-31 | 182.77 | 183.50 | 182.77 | 183.50 | 164.99 | 1,386 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 6.1530 MXN |
| 2026-04-08 | 9.9094 MXN |
| 2025-11-05 | 5.5343 MXN |
| 2025-04-08 | 7.4727 MXN |
| 2024-10-08 | 4.9969 MXN |
| 2024-04-08 | 5.6098 MXN |
| 2023-10-09 | 2.5051 MXN |
| 2023-04-03 | 4.9371 MXN |
| 2022-10-07 | 1.9057 MXN |
| 2022-04-06 | 4.0742 MXN |
| 2021-10-08 | 1.5539 MXN |
| 2021-04-27 | 1.4232 MXN |
| 2020-04-07 | 3.4025 MXN |
| 2019-10-11 | 1.7268 MXN |
| 2019-04-08 | 2.7713 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.