Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	130.40	130.40	130.40	130.40	111.86	2,560
2023-09-06	131.02	131.02	128.38	128.38	110.13	630
2023-09-05	132.50	133.00	132.49	132.63	113.77	4,522
2023-09-04	133.00	133.00	133.00	133.00	114.09	57,254
2023-09-01	134.28	134.28	134.28	134.28	115.19	0
2023-08-31	134.28	134.28	134.28	134.28	115.19	0
2023-08-30	135.00	135.00	134.23	134.28	115.19	10,977
2023-08-29	133.40	134.33	130.34	134.00	114.95	5,827
2023-08-28	132.00	132.00	132.00	132.00	113.23	3,333
2023-08-25	129.26	130.00	129.26	130.00	111.52	7,736
2023-08-24	129.21	129.21	129.21	129.21	110.84	2,423
2023-08-23	128.22	128.29	128.22	128.29	110.05	3,442
2023-08-22	131.20	131.20	131.20	131.20	112.55	358
2023-08-21	131.20	131.22	131.00	131.20	112.55	6,287
2023-08-18	129.44	130.54	129.44	130.54	111.98	32,607
2023-08-17	130.70	130.71	130.00	130.00	111.52	1,219
2023-08-16	132.05	132.05	132.05	132.05	113.28	0
2023-08-15	132.05	132.05	132.05	132.05	113.28	183
2023-08-14	133.52	133.52	132.56	133.00	114.09	16,985
2023-08-11	134.00	134.00	134.00	134.00	114.95	0
2023-08-10	133.00	134.00	132.99	134.00	114.95	143,065
2023-08-09	129.55	129.55	129.55	129.55	111.13	0
2023-08-08	129.55	129.55	129.55	129.55	111.13	0
2023-08-07	129.50	129.55	129.50	129.55	111.13	993
2023-08-04	128.80	128.80	128.80	128.80	110.49	0
2023-08-03	128.80	128.80	128.80	128.80	110.49	2,841
2023-08-02	128.99	128.99	128.99	128.99	110.65	218
2023-08-01	129.00	129.34	128.01	129.00	110.66	2,193
2023-07-31	134.06	134.06	134.06	134.06	115.00	0
2023-07-28	134.00	134.06	134.00	134.06	115.00	1,201
2023-07-27	132.29	132.88	131.95	131.95	113.19	8,824
2023-07-26	132.25	132.29	132.25	132.29	113.48	6,605
2023-07-25	132.00	132.05	132.00	132.05	113.28	8,272
2023-07-24	132.96	132.96	132.96	132.96	114.06	156
2023-07-21	132.80	134.00	132.70	134.00	114.95	4,758
2023-07-20	132.12	134.10	132.12	134.07	115.01	5,995
2023-07-19	132.10	134.00	132.00	132.10	113.32	7,865
2023-07-18	133.02	133.02	133.02	133.02	114.11	242
2023-07-17	132.80	132.80	132.80	132.80	113.92	472
2023-07-14	131.21	131.21	131.21	131.21	112.56	2,800
2023-07-13	133.00	133.00	132.54	132.54	113.70	4,101
2023-07-12	130.28	132.50	129.75	132.50	113.66	2,370
2023-07-11	128.12	128.12	128.12	128.12	109.91	0
2023-07-10	128.98	129.93	128.12	128.12	109.91	4,434
2023-07-07	130.00	130.00	130.00	130.00	111.52	230
2023-07-06	129.74	129.74	126.50	127.45	109.33	6,125
2023-07-05	128.49	128.49	127.20	127.20	109.12	937
2023-07-04	130.53	130.53	130.53	130.53	111.97	291,607
2023-07-03	131.00	131.00	131.00	131.00	112.38	0
2023-06-30	131.00	131.00	128.94	131.00	112.38	3,922
2023-06-29	129.00	129.00	128.70	128.88	110.56	960
2023-06-28	123.03	126.99	123.03	126.03	108.11	33,435
2023-06-27	125.00	126.30	125.00	126.10	108.17	18,982
2023-06-26	124.46	124.46	124.46	124.46	106.77	430
2023-06-23	125.48	125.48	123.01	124.50	106.80	6,348
2023-06-22	125.50	125.50	125.50	125.50	107.66	2,310
2023-06-21	126.30	126.30	124.53	126.30	108.34	8,525
2023-06-20	125.75	126.10	125.75	126.10	108.17	8,038
2023-06-19	126.40	126.40	126.40	126.40	108.43	342
2023-06-16	125.68	126.57	125.68	126.57	108.58	418

← NewerPage 14 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.