Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	113.00	113.00	108.25	109.10	88.129	68,666
2022-04-06	114.00	114.00	113.00	113.00	91.279	1,818
2022-04-05	114.00	114.00	114.00	114.00	88.796	431
2022-04-04	115.02	116.20	115.00	116.20	90.509	5,944
2022-04-01	115.70	115.70	114.30	114.30	89.029	1,116
2022-03-31	116.00	116.00	114.00	114.31	89.037	156,474
2022-03-30	118.00	118.00	116.06	117.50	91.522	20,936
2022-03-29	121.00	121.62	119.50	120.00	93.469	57,435
2022-03-28	115.99	115.99	114.60	115.51	89.972	14,970
2022-03-25	114.13	114.13	112.50	114.00	88.796	4,415
2022-03-24	114.92	115.55	114.03	114.12	88.889	4,700
2022-03-23	117.49	117.49	114.80	115.00	89.575	6,770
2022-03-22	119.70	120.00	119.03	120.00	93.469	5,808
2022-03-18	119.05	119.30	119.02	119.02	92.706	4,942
2022-03-17	121.00	121.49	120.30	121.49	94.630	6,201
2022-03-16	119.90	122.00	119.90	122.00	95.027	40,311
2022-03-15	117.99	118.30	117.50	118.08	91.974	2,692
2022-03-14	117.32	117.32	116.00	116.52	90.759	3,373
2022-03-11	117.50	117.50	114.53	115.01	89.582	89,315
2022-03-10	119.34	119.34	115.80	116.30	90.587	41,071
2022-03-09	115.00	118.00	115.00	117.00	91.132	96,175
2022-03-08	108.35	114.00	108.35	111.30	86.693	32,435
2022-03-07	112.59	112.59	102.53	103.29	80.454	274,602
2022-03-04	117.80	117.80	110.05	112.62	87.721	523,237
2022-03-03	121.00	121.00	117.40	117.42	91.460	98,040
2022-03-02	120.00	121.20	118.00	120.66	93.983	29,230
2022-03-01	120.00	120.00	115.00	117.00	91.132	255,615
2022-02-28	120.00	121.00	120.00	120.55	93.898	102,887
2022-02-25	124.50	124.50	123.70	124.50	96.974	66,992
2022-02-24	124.00	124.00	121.00	121.03	94.271	17,263
2022-02-23	128.01	129.00	127.90	128.42	100.03	20,506
2022-02-22	126.77	129.30	126.77	129.29	100.71	1,146
2022-02-21	131.40	131.40	131.40	131.40	102.35	0
2022-02-18	132.00	132.00	131.40	131.40	102.35	4,842
2022-02-17	133.20	133.20	132.57	132.57	103.26	2,946
2022-02-16	134.50	134.51	134.50	134.51	104.77	1,296
2022-02-15	133.16	137.50	133.16	135.00	105.15	27,658
2022-02-14	134.28	134.28	134.05	134.05	104.41	299
2022-02-11	139.00	139.00	136.11	137.03	106.73	3,125
2022-02-10	140.00	141.98	140.00	141.98	110.59	25,243
2022-02-09	138.30	140.01	138.30	138.51	107.89	10,264
2022-02-08	135.51	139.89	135.51	139.41	108.59	3,640
2022-02-04	133.28	135.51	132.01	135.51	105.55	73,447
2022-02-03	135.99	135.99	132.31	132.99	103.59	1,275
2022-02-02	135.00	135.70	134.50	135.01	105.16	4,689
2022-02-01	131.50	132.50	131.50	132.50	103.21	932
2022-01-31	130.80	131.00	130.80	130.81	101.89	7,904
2022-01-28	130.99	130.99	130.90	130.90	101.96	1,671
2022-01-27	131.61	131.61	131.61	131.61	102.51	233
2022-01-26	131.00	131.00	130.99	130.99	102.03	3,807
2022-01-25	126.01	129.50	126.01	129.50	100.87	6,788
2022-01-24	126.01	127.82	125.51	127.82	99.560	64,061
2022-01-21	131.97	131.97	131.97	131.97	102.79	0
2022-01-20	131.97	131.97	131.97	131.97	102.79	0
2022-01-19	131.97	131.97	131.97	131.97	102.79	163
2022-01-18	132.53	133.56	132.53	133.56	104.03	1,772
2022-01-17	132.17	132.17	132.17	132.17	102.95	0
2022-01-14	132.16	132.17	132.16	132.17	102.95	634
2022-01-13	132.15	132.16	132.15	132.16	102.94	1,314
2022-01-12	132.17	132.17	132.17	132.17	102.95	1,449

← NewerPage 20 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.