Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	115.50	115.50	115.00	115.05	94.827	26,697
2022-12-22	116.02	116.02	115.98	115.98	95.593	2,654
2022-12-21	117.11	117.11	117.11	117.11	96.525	1,822
2022-12-20	115.21	116.45	115.21	116.00	95.610	1,158
2022-12-19	112.00	112.00	112.00	112.00	92.313	0
2022-12-16	112.00	112.00	112.00	112.00	92.313	186
2022-12-15	115.21	115.21	115.21	115.21	94.958	0
2022-12-14	114.30	115.21	114.30	115.21	94.958	2,481
2022-12-13	114.00	114.00	114.00	114.00	93.961	1,411
2022-12-09	110.00	110.00	110.00	110.00	90.664	171
2022-12-08	113.42	113.42	105.00	105.00	86.543	69,389
2022-12-07	112.05	112.05	112.05	112.05	92.354	1,201
2022-12-06	115.00	115.00	112.03	113.00	93.137	13,561
2022-12-05	114.00	115.00	114.00	114.95	94.744	25,439
2022-12-02	112.30	112.31	112.30	112.31	92.568	671
2022-12-01	111.00	111.00	111.00	111.00	91.489	0
2022-11-30	111.00	111.00	111.00	111.00	91.489	6,175
2022-11-29	110.71	111.50	110.03	110.03	90.689	37,274
2022-11-28	110.72	110.72	110.72	110.72	91.258	447
2022-11-25	111.00	111.20	111.00	111.20	91.653	606
2022-11-24	110.00	110.00	110.00	110.00	90.664	7,332
2022-11-23	110.00	110.00	110.00	110.00	90.664	242
2022-11-22	109.00	110.00	109.00	110.00	90.664	8,678
2022-11-18	109.00	109.00	109.00	109.00	89.840	15,086
2022-11-17	109.00	109.00	109.00	109.00	89.840	0
2022-11-16	109.00	109.00	109.00	109.00	89.840	270
2022-11-15	108.00	108.73	108.00	108.73	89.618	135,827
2022-11-14	107.10	108.00	107.10	107.10	88.274	7,162
2022-11-11	105.00	107.00	105.00	107.00	88.192	13,643
2022-11-10	104.80	105.02	104.50	105.00	86.543	130,957
2022-11-09	103.99	104.01	103.99	104.00	85.719	19,961
2022-11-08	103.50	104.00	103.50	104.00	85.719	18,280
2022-11-07	102.02	102.02	102.02	102.02	84.087	0
2022-11-04	99.290	102.02	99.290	102.02	84.087	7,217
2022-11-03	100.20	101.60	99.000	99.160	81.730	461,042
2022-11-01	101.90	102.86	101.13	102.00	84.071	9,266
2022-10-31	103.00	103.00	103.00	103.00	84.895	0
2022-10-28	103.00	103.00	103.00	103.00	84.895	5,082
2022-10-27	103.00	103.50	103.00	103.00	84.895	8,087
2022-10-26	102.03	103.50	102.03	103.50	85.307	34,745
2022-10-25	101.21	101.50	101.21	101.50	83.658	4,460
2022-10-24	100.00	101.00	100.00	101.00	83.246	4,672
2022-10-21	97.700	97.700	97.700	97.700	80.526	262
2022-10-20	97.500	98.020	97.500	97.700	80.526	5,486
2022-10-19	95.920	95.920	94.100	94.100	77.559	939
2022-10-18	97.700	98.000	92.770	94.010	77.485	19,470
2022-10-17	96.000	96.000	96.000	96.000	79.125	10,084
2022-10-14	94.000	94.000	94.000	94.000	77.477	0
2022-10-13	93.000	94.000	93.000	94.000	77.477	1,048
2022-10-12	95.530	95.530	95.530	95.530	78.738	0
2022-10-11	95.530	95.530	95.530	95.530	78.738	0
2022-10-10	95.530	95.530	95.530	95.530	78.738	0
2022-10-07	95.530	95.530	95.530	95.530	78.738	0
2022-10-06	95.530	95.530	95.530	95.530	77.167	0
2022-10-05	95.530	95.530	95.530	95.530	77.167	543
2022-10-04	97.000	97.600	96.700	97.500	78.758	7,627
2022-10-03	91.000	92.700	90.800	92.700	74.881	250,899
2022-09-30	88.500	89.600	88.500	89.010	71.900	341,717
2022-09-29	89.200	89.200	89.200	89.200	72.054	0
2022-09-28	89.070	91.030	89.070	89.200	72.054	32,693

← NewerPage 17 of 22 · 1,262 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.