Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	89.000	89.000	89.000	89.000	71.892	874
2022-09-26	91.110	91.110	91.110	91.110	73.597	220
2022-09-23	94.990	94.990	94.990	94.990	76.731	440
2022-09-22	94.550	94.550	94.550	94.550	76.376	139
2022-09-21	95.090	95.090	95.090	95.090	76.812	292
2022-09-20	96.800	96.800	95.100	96.250	77.749	64,909
2022-09-19	97.960	97.960	97.960	97.960	79.130	435
2022-09-15	98.650	99.440	98.100	98.160	79.292	16,053
2022-09-14	97.000	97.000	97.000	97.000	78.355	214
2022-09-13	98.500	98.500	98.500	98.500	79.566	0
2022-09-12	97.950	99.110	97.500	98.500	79.566	422,804
2022-09-09	92.000	96.500	92.000	95.290	76.973	139,994
2022-09-08	88.810	88.810	88.810	88.810	71.739	1,435
2022-09-07	88.900	88.900	87.020	87.020	70.293	614
2022-09-06	88.000	89.000	88.000	89.000	71.892	1,881
2022-09-05	88.000	88.000	88.000	88.000	71.085	0
2022-09-02	89.750	89.750	88.000	88.000	71.085	4,513
2022-09-01	89.000	89.000	88.210	88.240	71.278	582
2022-08-31	89.800	89.800	89.800	89.800	72.539	1,190
2022-08-30	89.590	90.850	89.410	90.850	73.387	12,424
2022-08-29	89.110	89.440	89.110	89.440	72.248	6,905
2022-08-26	88.110	88.110	88.100	88.100	71.165	824
2022-08-25	89.500	89.500	89.500	89.500	72.296	0
2022-08-24	89.980	89.980	88.880	89.500	72.296	3,028
2022-08-23	90.080	90.080	90.080	90.080	72.765	155
2022-08-22	91.400	91.400	91.400	91.400	73.831	146
2022-08-19	95.180	95.180	94.060	94.300	76.174	2,807
2022-08-18	98.000	98.390	98.000	98.390	79.477	1,940
2022-08-17	99.500	99.500	98.000	98.000	79.162	3,458
2022-08-16	98.900	98.900	98.580	98.580	79.631	4,738
2022-08-15	97.400	97.500	97.400	97.500	78.758	408
2022-08-12	98.010	98.010	97.450	97.480	78.742	1,139
2022-08-11	98.000	98.010	98.000	98.010	79.170	3,206
2022-08-10	97.160	97.160	96.160	96.630	78.056	5,202
2022-08-09	96.910	97.500	96.910	97.120	78.452	3,426
2022-08-08	97.000	97.000	96.790	96.900	78.274	14,220
2022-08-05	95.000	98.000	95.000	96.750	78.153	177,997
2022-08-04	94.300	95.000	94.300	95.000	76.739	5,721
2022-08-03	94.030	94.350	94.000	94.000	75.931	2,223
2022-08-02	91.850	93.000	91.850	92.500	74.720	12,783
2022-08-01	91.400	91.780	91.400	91.780	74.138	697
2022-07-29	89.000	92.890	89.000	92.890	75.035	4,456
2022-07-28	87.000	87.500	86.000	87.300	70.519	13,052
2022-07-27	85.400	86.500	85.400	86.500	69.873	5,658
2022-07-26	86.200	86.200	84.530	84.840	68.532	6,131
2022-07-25	87.900	87.900	87.500	87.600	70.761	2,425
2022-07-22	87.100	87.100	87.100	87.100	70.358	4,760
2022-07-21	87.030	88.000	87.030	88.000	71.085	2,730
2022-07-20	86.500	88.120	86.130	86.160	69.598	3,976
2022-07-19	87.000	89.500	87.000	89.500	72.296	13,731
2022-07-18	86.000	86.000	84.360	85.890	69.380	2,791
2022-07-15	85.000	85.850	85.000	85.500	69.065	2,903
2022-07-14	83.700	84.980	83.000	84.830	68.524	3,221
2022-07-13	86.700	87.000	86.400	86.910	70.204	2,413
2022-07-12	87.500	87.550	85.700	85.700	69.227	18,740
2022-07-11	90.290	90.290	90.290	90.290	72.934	0
2022-07-08	90.290	90.290	90.290	90.290	72.934	270
2022-07-07	87.520	91.000	87.520	90.300	72.942	6,071
2022-07-06	88.990	88.990	87.520	87.520	70.697	1,156
2022-07-05	89.000	89.970	89.000	89.020	71.908	7,458

← NewerPage 18 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.