Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 169.00 | 172.88 | 169.00 | 171.47 | 149.72 | 103,686 |
| 2024-02-29 | 171.18 | 171.18 | 168.00 | 169.00 | 147.56 | 108,780 |
| 2024-02-28 | 172.70 | 172.70 | 171.00 | 171.03 | 149.33 | 176,191 |
| 2024-02-27 | 173.00 | 173.00 | 171.75 | 172.00 | 150.18 | 199,184 |
| 2024-02-26 | 174.01 | 175.19 | 174.01 | 175.00 | 152.80 | 64,181 |
| 2024-02-23 | 173.17 | 174.72 | 173.00 | 173.00 | 151.05 | 84,293 |
| 2024-02-22 | 172.00 | 173.98 | 170.70 | 173.49 | 151.48 | 112,790 |
| 2024-02-21 | 168.00 | 169.43 | 168.00 | 169.43 | 147.93 | 1,815 |
| 2024-02-20 | 166.01 | 169.98 | 165.30 | 169.98 | 148.41 | 70,267 |
| 2024-02-19 | 165.99 | 165.99 | 165.99 | 165.99 | 144.93 | 0 |
| 2024-02-16 | 165.00 | 166.00 | 165.00 | 165.99 | 144.93 | 7,824 |
| 2024-02-15 | 167.79 | 167.79 | 165.50 | 165.50 | 144.50 | 693 |
| 2024-02-14 | 169.61 | 169.61 | 169.61 | 169.61 | 148.09 | 230 |
| 2024-02-13 | 170.40 | 172.50 | 170.40 | 172.50 | 150.61 | 6,162 |
| 2024-02-12 | 168.91 | 170.40 | 168.91 | 170.40 | 148.78 | 14,739 |
| 2024-02-09 | 166.70 | 168.20 | 166.37 | 168.20 | 146.86 | 17,121 |
| 2024-02-08 | 166.50 | 167.30 | 166.35 | 166.35 | 145.25 | 62,630 |
| 2024-02-07 | 167.00 | 167.00 | 163.20 | 165.00 | 144.07 | 57,507 |
| 2024-02-06 | 166.78 | 166.78 | 165.20 | 165.20 | 144.24 | 59,277 |
| 2024-02-02 | 163.20 | 165.22 | 163.20 | 165.17 | 144.21 | 10,856 |
| 2024-02-01 | 161.70 | 162.60 | 159.65 | 162.49 | 141.87 | 48,788 |
| 2024-01-31 | 161.75 | 161.86 | 160.70 | 161.00 | 140.57 | 26,236 |
| 2024-01-30 | 155.00 | 160.59 | 155.00 | 159.00 | 138.83 | 21,346 |
| 2024-01-29 | 149.63 | 149.63 | 149.63 | 149.63 | 130.65 | 7,183 |
| 2024-01-26 | 149.50 | 149.55 | 149.50 | 149.55 | 130.58 | 831 |
| 2024-01-25 | 150.36 | 150.36 | 150.00 | 150.00 | 130.97 | 69,373 |
| 2024-01-24 | 152.60 | 153.43 | 152.60 | 153.43 | 133.96 | 1,889 |
| 2024-01-23 | 151.70 | 152.43 | 151.60 | 152.43 | 133.09 | 1,966 |
| 2024-01-22 | 150.92 | 152.00 | 150.63 | 151.00 | 131.84 | 7,816 |
| 2024-01-19 | 149.45 | 149.45 | 148.00 | 148.00 | 129.22 | 35,009 |
| 2024-01-18 | 150.00 | 150.80 | 150.00 | 150.80 | 131.67 | 4,993 |
| 2024-01-17 | 150.48 | 152.19 | 150.02 | 150.02 | 130.99 | 34,143 |
| 2024-01-16 | 150.00 | 151.25 | 147.52 | 150.48 | 131.39 | 25,027 |
| 2024-01-15 | 151.60 | 151.60 | 151.50 | 151.50 | 132.28 | 793 |
| 2024-01-12 | 153.50 | 153.50 | 152.35 | 152.35 | 133.02 | 798 |
| 2024-01-11 | 153.65 | 153.98 | 153.65 | 153.98 | 134.44 | 798 |
| 2024-01-10 | 155.85 | 156.20 | 155.85 | 156.20 | 136.38 | 584 |
| 2024-01-09 | 155.75 | 155.75 | 154.42 | 155.66 | 135.91 | 132,030 |
| 2024-01-08 | 155.53 | 155.93 | 155.53 | 155.93 | 136.15 | 2,829 |
| 2024-01-05 | 158.01 | 158.01 | 157.00 | 157.00 | 137.08 | 3,397 |
| 2024-01-04 | 155.50 | 157.44 | 155.50 | 157.44 | 137.47 | 843 |
| 2024-01-03 | 154.03 | 155.00 | 154.02 | 154.60 | 134.99 | 1,302 |
| 2024-01-02 | 156.48 | 157.47 | 156.48 | 157.47 | 137.49 | 1,394 |
| 2023-12-29 | 153.80 | 153.80 | 152.99 | 153.00 | 133.59 | 5,602 |
| 2023-12-28 | 153.50 | 153.50 | 153.15 | 153.50 | 134.03 | 5,989 |
| 2023-12-27 | 154.01 | 154.49 | 154.00 | 154.25 | 134.68 | 5,136 |
| 2023-12-26 | 153.98 | 153.98 | 153.98 | 153.98 | 134.44 | 301 |
| 2023-12-22 | 152.50 | 152.50 | 152.50 | 152.50 | 133.15 | 160 |
| 2023-12-21 | 152.50 | 152.50 | 152.50 | 152.50 | 133.15 | 209 |
| 2023-12-20 | 152.40 | 152.50 | 152.40 | 152.50 | 133.15 | 671 |
| 2023-12-19 | 153.41 | 153.41 | 153.41 | 153.41 | 133.95 | 0 |
| 2023-12-18 | 154.00 | 154.00 | 153.41 | 153.41 | 133.95 | 9,798 |
| 2023-12-15 | 155.60 | 155.60 | 154.00 | 154.00 | 134.46 | 2,409 |
| 2023-12-14 | 157.71 | 157.99 | 157.71 | 157.88 | 137.85 | 34,856 |
| 2023-12-13 | 159.99 | 159.99 | 157.01 | 157.02 | 137.10 | 13,930 |
| 2023-12-11 | 159.00 | 159.00 | 157.95 | 157.96 | 137.92 | 14,177 |
| 2023-12-08 | 158.82 | 158.82 | 157.54 | 157.77 | 137.75 | 38,652 |
| 2023-12-07 | 158.83 | 158.83 | 158.50 | 158.50 | 138.39 | 1,658 |
| 2023-12-06 | 161.50 | 161.50 | 158.86 | 159.70 | 139.44 | 42,391 |
| 2023-12-05 | 161.78 | 162.68 | 160.59 | 160.60 | 140.22 | 18,368 |
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.