Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	90.000	90.000	89.900	89.900	72.619	5,183
2022-07-01	91.010	92.400	91.010	92.400	74.639	924
2022-06-30	91.540	91.540	91.540	91.540	73.944	205
2022-06-29	92.000	92.000	92.000	92.000	74.316	307
2022-06-28	93.010	93.520	92.890	93.000	75.123	2,614
2022-06-27	93.500	93.500	93.500	93.500	75.527	396
2022-06-24	91.980	91.980	91.980	91.980	74.300	350
2022-06-23	90.710	90.710	89.010	90.000	72.700	3,658
2022-06-22	92.690	92.700	92.690	92.700	74.881	262
2022-06-21	90.000	90.000	90.000	90.000	72.700	0
2022-06-20	90.000	90.000	90.000	90.000	72.700	734
2022-06-17	92.510	92.510	91.510	92.000	74.316	1,169
2022-06-16	91.500	91.510	90.190	90.380	73.007	75,688
2022-06-15	91.000	92.400	91.000	91.800	74.154	37,837
2022-06-14	91.000	91.000	90.000	90.000	72.700	242,723
2022-06-13	91.000	91.000	89.500	89.500	72.296	4,278
2022-06-10	99.500	99.500	90.980	91.300	73.750	118,719
2022-06-09	101.67	101.67	99.000	99.270	80.188	96,585
2022-06-08	105.00	105.00	105.00	105.00	84.817	0
2022-06-07	104.51	105.00	104.51	105.00	84.817	2,240
2022-06-06	105.50	106.10	105.01	105.01	84.825	1,719
2022-06-03	103.01	103.01	103.01	103.01	83.209	133
2022-06-02	104.50	104.50	104.50	104.50	84.413	2,741
2022-06-01	105.00	105.24	104.78	105.24	85.011	2,812
2022-05-31	106.50	107.50	106.50	107.50	86.836	2,041
2022-05-30	106.00	106.00	106.00	106.00	85.625	0
2022-05-27	105.20	106.00	105.20	106.00	85.625	840
2022-05-26	104.00	104.00	104.00	104.00	84.009	0
2022-05-25	103.46	104.00	103.46	104.00	84.009	13,833
2022-05-24	102.50	103.73	102.50	103.73	83.791	922
2022-05-23	100.00	102.97	100.00	102.20	82.555	58,454
2022-05-20	99.600	100.00	99.500	100.00	80.778	26,066
2022-05-19	100.50	100.50	100.00	100.00	80.778	6,886
2022-05-18	102.00	102.00	100.50	100.50	81.182	1,551
2022-05-17	102.51	102.51	102.51	102.51	82.805	763
2022-05-16	102.09	102.11	102.09	102.11	82.482	672
2022-05-13	101.40	102.33	101.40	102.33	82.660	2,515
2022-05-12	98.810	99.600	98.500	98.500	79.566	3,851
2022-05-11	98.810	98.820	98.810	98.820	79.825	1,121
2022-05-10	101.61	102.52	99.510	100.00	80.778	16,035
2022-05-09	99.000	100.15	98.510	98.510	79.574	2,557
2022-05-06	98.560	99.490	96.010	98.000	79.162	6,210
2022-05-05	101.24	101.24	98.500	98.500	79.566	8,772
2022-05-04	102.00	103.72	102.00	102.00	82.393	5,582
2022-05-03	104.90	104.91	104.67	104.67	84.550	1,434
2022-05-02	107.15	107.15	103.02	103.70	83.767	4,424
2022-04-29	106.60	108.00	106.60	107.15	86.554	9,643
2022-04-28	105.00	105.00	104.50	104.50	84.413	144,153
2022-04-27	106.00	106.00	106.00	106.00	85.625	94,437
2022-04-26	108.46	108.46	108.00	108.00	87.240	1,712
2022-04-25	110.60	110.60	110.60	110.60	89.340	0
2022-04-22	110.60	110.60	110.60	110.60	89.340	787
2022-04-21	111.00	111.85	110.51	110.51	89.268	2,076
2022-04-20	110.01	110.01	110.00	110.00	88.856	11,193
2022-04-19	111.00	111.00	111.00	111.00	89.663	1,647
2022-04-18	109.20	109.20	108.40	108.82	87.903	2,242
2022-04-13	105.95	107.00	105.95	107.00	86.432	2,813
2022-04-12	108.57	108.57	106.54	106.54	86.061	1,260
2022-04-11	109.99	111.00	107.50	107.80	87.079	99,776
2022-04-08	111.00	111.00	107.50	107.50	86.836	108,794

← NewerPage 19 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.