Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	161.20	163.40	161.20	163.40	142.67	262,465
2023-12-01	164.13	164.13	159.00	159.00	138.83	25,451
2023-11-30	161.19	161.19	160.02	160.92	140.50	17,225
2023-11-29	161.24	164.99	161.24	164.99	144.06	341,433
2023-11-28	160.26	160.99	159.00	159.37	139.15	119,109
2023-11-27	156.00	157.10	155.51	157.10	137.17	53,706
2023-11-24	157.57	157.57	155.90	155.90	136.12	9,584
2023-11-23	155.60	155.60	155.60	155.60	135.86	9,648
2023-11-22	159.49	159.49	154.25	154.80	135.16	93,737
2023-11-21	155.01	155.04	153.84	153.84	134.32	26,050
2023-11-17	154.57	154.67	154.35	154.67	135.05	108,336
2023-11-16	154.35	154.35	152.88	152.88	133.48	101,630
2023-11-15	154.30	154.37	153.00	154.35	134.77	170,410
2023-11-14	152.00	155.00	152.00	155.00	135.33	57,646
2023-11-13	149.00	150.08	149.00	149.50	130.53	36,030
2023-11-10	150.00	150.47	148.97	148.97	130.07	203,139
2023-11-09	148.00	149.99	148.00	149.00	130.10	120,303
2023-11-08	145.51	146.66	145.50	146.25	127.70	154,520
2023-11-07	143.00	143.00	142.06	143.00	124.86	697
2023-11-06	145.28	145.30	144.90	145.13	126.72	5,261
2023-11-03	142.87	144.00	142.83	143.90	125.64	142,966
2023-11-01	142.07	144.02	141.04	142.10	124.07	7,998
2023-10-31	140.11	140.11	140.11	140.11	122.33	5,817
2023-10-30	143.50	143.50	142.17	142.50	124.42	16,466
2023-10-27	140.80	141.05	140.04	140.70	122.85	29,065
2023-10-26	142.42	142.42	142.42	142.42	124.35	987
2023-10-25	143.08	143.08	142.00	142.00	123.98	7,664
2023-10-24	140.11	141.63	140.11	141.00	123.11	17,312
2023-10-23	143.14	143.14	143.14	143.14	124.98	1,583
2023-10-20	147.00	147.00	147.00	147.00	128.35	0
2023-10-19	144.50	147.00	144.50	147.00	128.35	242,379
2023-10-18	145.51	145.51	145.51	145.51	127.05	231
2023-10-17	145.98	146.43	145.00	146.30	127.74	268,908
2023-10-16	144.50	144.99	144.50	144.99	126.59	425
2023-10-13	144.41	144.91	142.02	143.78	125.54	51,987
2023-10-12	145.40	146.00	145.40	146.00	127.48	76,814
2023-10-11	144.50	146.09	144.50	146.09	127.56	33,804
2023-10-10	143.33	145.30	143.33	144.00	125.73	2,044
2023-10-09	139.35	140.76	139.35	140.76	122.90	286
2023-10-06	143.00	143.00	143.00	143.00	122.67	0
2023-10-05	140.63	143.00	140.63	143.00	122.67	5,365
2023-10-04	143.20	143.30	143.00	143.00	122.67	24,900
2023-10-03	142.49	144.00	142.49	143.50	123.10	43,595
2023-10-02	142.06	142.70	140.90	141.50	121.38	39,213
2023-09-29	141.61	141.61	139.80	140.45	120.48	115,955
2023-09-28	140.00	142.04	140.00	141.70	121.56	62,630
2023-09-27	136.78	137.75	136.78	137.50	117.95	183,230
2023-09-26	135.17	136.20	135.13	135.30	116.06	8,873
2023-09-25	134.60	135.20	134.21	134.21	115.13	58,872
2023-09-22	135.75	135.75	135.20	135.20	115.98	1,190
2023-09-21	136.67	136.67	135.00	135.75	116.45	208,237
2023-09-20	135.00	136.99	135.00	136.99	117.51	6,176
2023-09-19	132.00	132.00	132.00	132.00	113.23	447
2023-09-18	130.50	130.50	130.50	130.50	111.95	210
2023-09-15	130.14	130.47	130.05	130.05	111.56	862
2023-09-14	131.00	131.60	131.00	131.50	112.81	1,085
2023-09-13	131.11	131.11	128.55	130.97	112.35	6,604
2023-09-12	130.72	131.11	130.72	131.11	112.47	362
2023-09-11	131.80	131.80	129.74	129.74	111.30	7,562
2023-09-08	130.00	130.80	129.90	130.65	112.08	1,729

← NewerPage 13 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.