Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	180.00	182.90	180.00	182.90	164.45	3,384
2024-05-29	177.00	177.00	177.00	177.00	159.15	211
2024-05-28	177.54	180.51	177.54	180.51	162.30	680
2024-05-27	177.50	177.50	177.50	177.50	159.60	118
2024-05-24	179.00	179.00	179.00	179.00	160.94	813
2024-05-23	180.05	180.05	180.05	180.05	161.89	188
2024-05-22	179.80	180.00	179.40	180.00	161.84	1,640
2024-05-21	178.49	179.94	178.49	179.50	161.39	1,327
2024-05-20	178.63	178.63	177.50	177.50	159.60	663
2024-05-17	180.02	181.00	178.58	178.58	160.57	699
2024-05-16	182.00	182.69	180.50	180.75	162.52	18,383
2024-05-15	184.25	186.66	182.03	186.66	167.83	10,752
2024-05-14	176.76	180.35	176.64	178.00	160.05	3,366
2024-05-13	175.80	176.46	175.80	176.46	158.66	1,011
2024-05-10	175.02	175.64	175.02	175.64	157.92	4,742
2024-05-09	185.50	185.50	173.00	175.00	157.35	69,601
2024-05-08	185.50	186.90	185.40	186.89	168.04	11,123
2024-05-07	184.81	185.00	183.95	184.99	166.33	14,477
2024-05-06	180.00	185.00	179.13	184.50	165.89	6,947
2024-05-03	182.83	182.83	178.12	178.12	160.15	6,273
2024-05-02	184.70	188.11	177.00	177.50	159.60	411,389
2024-04-30	195.12	195.12	180.01	184.70	166.07	8,078
2024-04-29	200.00	200.99	198.50	199.00	178.93	3,351
2024-04-26	196.48	200.00	196.48	198.04	178.06	93,617
2024-04-25	191.00	193.90	191.00	193.90	174.34	2,313
2024-04-24	192.78	192.78	189.75	191.50	172.18	27,282
2024-04-23	191.44	193.00	191.44	192.80	173.35	13,886
2024-04-22	189.58	190.00	188.65	188.65	169.62	52,160
2024-04-19	188.58	188.58	186.00	186.00	167.24	94,131
2024-04-18	187.00	189.18	187.00	187.20	168.32	6,759
2024-04-17	183.00	184.00	182.00	184.00	165.44	14,783
2024-04-16	179.00	179.00	178.80	178.80	160.76	371
2024-04-15	180.00	180.00	178.66	178.66	160.64	1,674
2024-04-12	177.96	179.15	175.97	175.97	158.22	31,691
2024-04-11	180.00	180.00	176.02	177.05	159.19	2,553
2024-04-10	180.03	184.23	180.03	182.64	164.22	2,232
2024-04-09	188.39	188.39	185.75	185.75	167.01	105,817
2024-04-08	193.99	193.99	193.99	193.99	174.42	220
2024-04-05	195.84	195.84	193.99	193.99	169.38	51,961
2024-04-04	199.00	202.55	198.31	198.31	173.15	7,745
2024-04-03	195.54	195.54	195.54	195.54	170.73	779
2024-04-02	194.85	195.10	194.50	194.50	169.82	1,046
2024-04-01	194.66	196.95	194.66	196.95	171.96	8,881
2024-03-27	194.27	194.30	194.27	194.30	169.65	9,870
2024-03-26	195.00	195.32	194.50	194.50	169.82	4,010
2024-03-25	197.01	197.01	195.09	195.51	170.71	2,045
2024-03-22	196.88	196.88	196.06	196.50	171.57	107,089
2024-03-21	193.60	195.10	193.60	195.10	170.35	11,571
2024-03-20	190.09	191.00	190.09	191.00	166.77	31,409
2024-03-19	191.00	191.06	191.00	191.00	166.77	7,070
2024-03-15	188.20	189.94	188.20	189.80	165.72	7,765
2024-03-14	185.26	185.27	183.00	184.20	160.83	178,944
2024-03-13	188.19	188.19	188.19	188.19	164.31	583
2024-03-12	182.00	188.21	182.00	188.10	164.24	20,102
2024-03-11	181.50	182.00	181.28	182.00	158.91	34,335
2024-03-08	182.00	182.77	181.23	181.25	158.25	13,100
2024-03-07	180.00	182.81	180.00	181.71	158.66	16,903
2024-03-06	174.00	178.00	174.00	177.16	154.68	130,177
2024-03-05	173.49	174.00	173.49	173.60	151.58	26,455
2024-03-04	172.34	172.39	171.51	172.39	150.52	53,108

← NewerPage 11 of 21 · 1,258 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.