Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	123.63	123.63	121.02	121.30	99.978	20,166
2023-03-16	124.80	130.79	124.00	127.17	104.82	16,311
2023-03-15	127.00	127.00	126.50	127.00	104.68	13,083
2023-03-14	133.00	133.94	131.00	132.93	109.56	4,080
2023-03-13	130.53	132.74	130.49	131.20	108.14	210,975
2023-03-10	137.03	137.03	136.00	136.00	112.09	340
2023-03-09	137.98	139.04	137.98	139.04	114.60	3,651
2023-03-08	138.12	138.12	138.12	138.12	113.84	3,134
2023-03-07	139.50	139.83	138.00	138.58	114.22	14,024
2023-03-06	141.65	142.61	141.65	141.93	116.98	150,544
2023-03-03	139.44	140.50	139.33	140.11	115.48	179,188
2023-03-02	139.02	139.02	138.00	138.70	114.32	33,297
2023-03-01	139.71	140.01	138.48	139.02	114.58	141,282
2023-02-28	143.00	144.00	142.00	142.19	117.20	95,660
2023-02-27	136.80	139.80	136.80	138.44	114.11	274,750
2023-02-24	135.41	136.20	135.10	135.80	111.93	301,750
2023-02-23	135.87	136.40	135.30	135.40	111.60	171,537
2023-02-22	136.50	136.50	136.50	136.50	112.51	0
2023-02-21	136.50	136.50	136.50	136.50	112.51	0
2023-02-20	136.50	136.50	136.50	136.50	112.51	0
2023-02-17	136.50	136.50	136.50	136.50	112.51	1,601,443
2023-02-16	135.42	138.00	135.42	138.00	113.74	79,980
2023-02-15	135.08	135.12	135.08	135.12	111.37	2,054
2023-02-14	136.00	136.00	135.06	135.06	111.32	12,678
2023-02-13	135.30	135.30	135.30	135.30	111.52	1,210
2023-02-10	135.97	135.97	135.97	135.97	112.07	315
2023-02-09	136.41	136.96	135.80	136.00	112.09	9,640
2023-02-08	135.00	136.00	135.00	136.00	112.09	5,974
2023-02-07	139.05	139.05	135.38	135.38	111.58	7,380
2023-02-03	137.40	143.04	137.40	139.88	115.29	75,261
2023-02-02	136.78	136.78	136.07	136.70	112.67	80,800
2023-02-01	127.65	137.40	127.65	137.00	112.92	84,667
2023-01-31	130.99	131.00	129.24	130.26	107.36	14,757
2023-01-30	130.10	130.10	129.23	129.24	106.52	5,696
2023-01-27	130.37	130.37	130.37	130.37	107.45	323
2023-01-26	130.70	130.70	129.14	130.01	107.16	24,795
2023-01-25	128.61	128.61	128.60	128.60	105.99	3,440
2023-01-24	129.75	129.75	129.75	129.75	106.94	246
2023-01-23	129.00	130.70	129.00	130.70	107.73	294,533
2023-01-20	128.02	129.00	128.02	129.00	106.32	2,147
2023-01-19	127.00	128.60	126.47	128.50	105.91	56,235
2023-01-18	128.11	129.00	128.11	129.00	106.32	588
2023-01-17	129.90	129.90	128.00	128.00	105.50	23,193
2023-01-16	129.90	129.90	129.90	129.90	107.07	268
2023-01-13	127.70	128.31	127.52	128.31	105.76	10,280
2023-01-12	127.80	128.60	127.80	128.08	105.57	156,398
2023-01-11	128.89	128.89	128.89	128.89	106.23	0
2023-01-10	128.40	128.90	128.20	128.89	106.23	100,525
2023-01-09	128.20	128.46	127.59	127.59	105.16	120,369
2023-01-06	124.50	125.20	124.50	125.02	103.04	591
2023-01-05	125.00	125.20	124.00	124.00	102.20	104,422
2023-01-04	121.08	123.67	121.00	123.67	101.93	8,254
2023-01-03	116.00	120.39	116.00	119.11	98.173	18,589
2023-01-02	116.75	116.75	116.75	116.75	96.228	0
2022-12-30	116.75	116.75	116.75	116.75	96.228	0
2022-12-29	114.04	116.75	114.04	116.75	96.228	1,947
2022-12-28	115.02	115.02	115.02	115.02	94.802	0
2022-12-27	114.95	115.02	114.95	115.02	94.802	1,974
2022-12-26	115.05	115.05	115.05	115.05	94.827	0
2022-12-23	115.50	115.50	115.00	115.05	94.827	26,697

← NewerPage 16 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.