Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	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

← NewerPage 10 of 22 · 1,261 trading daysOlder →

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.