Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	125.16	126.60	125.16	126.60	108.60	3,949
2023-06-14	122.98	125.46	122.98	123.60	106.03	8,132
2023-06-13	121.07	121.07	120.50	120.50	103.37	4,400
2023-06-12	121.01	121.50	121.01	121.06	103.85	18,480
2023-06-09	120.74	121.00	120.65	121.00	103.80	3,642
2023-06-08	121.00	123.40	121.00	122.57	105.14	15,075
2023-06-07	120.00	120.70	120.00	120.70	103.54	5,148
2023-06-06	120.99	121.05	120.99	121.00	103.80	10,707
2023-06-05	122.44	122.44	122.44	122.44	105.03	0
2023-06-02	121.00	122.50	121.00	122.44	105.03	615
2023-06-01	117.99	118.42	117.99	118.25	101.44	84,833
2023-05-31	116.50	119.98	114.90	119.98	102.92	27,100
2023-05-30	121.09	121.09	120.00	120.00	102.94	1,294
2023-05-29	124.80	124.80	124.79	124.79	107.05	771
2023-05-26	122.02	123.23	122.02	122.44	105.03	44,713
2023-05-25	123.20	123.30	121.11	121.11	103.89	6,046
2023-05-24	122.04	122.04	121.90	121.90	104.57	1,237
2023-05-23	126.40	126.40	125.00	125.00	107.23	3,540
2023-05-22	126.00	127.01	126.00	127.00	108.94	2,708
2023-05-19	125.13	125.13	125.13	125.13	107.34	598
2023-05-18	123.53	125.20	123.53	125.20	107.40	2,616
2023-05-17	122.42	123.20	122.41	123.20	105.69	607
2023-05-16	121.54	121.54	119.96	119.96	102.91	4,549
2023-05-15	122.00	123.69	120.72	121.18	103.95	5,977
2023-05-12	127.09	127.09	127.00	127.00	108.94	1,250
2023-05-11	125.93	125.93	125.16	125.16	107.37	1,823
2023-05-10	123.04	123.04	121.00	122.00	104.66	3,409
2023-05-09	122.25	123.99	122.25	123.98	106.35	979
2023-05-08	125.18	125.18	124.99	124.99	107.22	3,742
2023-05-05	123.00	123.00	123.00	123.00	105.51	0
2023-05-04	124.00	124.00	121.81	123.00	105.51	1,378
2023-05-03	126.80	126.80	123.89	124.59	106.88	98,352
2023-05-02	131.80	131.80	126.00	126.90	108.86	2,685
2023-04-28	131.00	131.66	131.00	131.66	112.94	5,875
2023-04-27	132.25	137.00	132.25	137.00	117.52	16,756
2023-04-26	130.12	133.22	130.12	132.24	113.44	1,469
2023-04-25	131.59	131.59	131.59	131.59	112.88	738
2023-04-24	135.00	135.00	135.00	135.00	115.81	3,832
2023-04-21	132.99	133.97	131.65	133.25	114.31	1,607
2023-04-20	134.50	135.26	134.50	134.99	115.80	38,216
2023-04-19	135.00	136.70	135.00	136.70	117.27	6,719
2023-04-18	132.01	135.60	132.01	134.63	115.49	173,530
2023-04-17	133.00	133.00	133.00	133.00	114.09	0
2023-04-14	133.05	133.90	132.21	133.00	114.09	3,869
2023-04-13	130.04	130.91	130.04	130.91	112.30	1,752
2023-04-12	129.90	130.00	129.90	130.00	111.52	806
2023-04-11	127.50	127.50	127.00	127.00	108.94	1,760
2023-04-10	126.96	126.96	126.96	126.96	108.91	0
2023-04-05	126.98	127.97	126.00	126.96	108.91	3,103
2023-04-04	125.99	126.22	124.29	124.93	107.17	4,767
2023-04-03	126.00	126.00	126.00	126.00	108.09	0
2023-03-31	126.00	126.00	126.00	126.00	103.85	179
2023-03-30	129.00	129.00	127.53	127.53	105.11	745
2023-03-29	126.94	128.00	126.00	127.60	105.17	116,761
2023-03-28	124.43	124.43	124.43	124.43	102.56	1,603
2023-03-27	122.53	124.29	122.53	124.29	102.44	25,201
2023-03-24	122.50	123.04	121.50	122.25	100.76	92,899
2023-03-23	129.00	129.00	126.00	126.00	103.85	564
2023-03-22	132.21	132.98	130.05	130.05	107.19	4,600
2023-03-21	123.86	132.00	123.86	131.00	107.97	565,289

← NewerPage 15 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.