Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 128.00 | 130.00 | 128.00 | 130.00 | 101.26 | 2,721 |
| 2022-01-10 | 128.21 | 128.21 | 128.12 | 128.12 | 99.794 | 1,148 |
| 2022-01-07 | 126.62 | 128.21 | 126.01 | 128.21 | 99.864 | 3,298 |
| 2022-01-06 | 123.00 | 126.00 | 123.00 | 126.00 | 98.143 | 3,456 |
| 2022-01-05 | 124.59 | 124.60 | 123.00 | 123.00 | 95.806 | 2,479 |
| 2022-01-04 | 124.60 | 125.00 | 121.85 | 124.60 | 97.052 | 3,647 |
| 2022-01-03 | 121.39 | 121.45 | 121.39 | 121.45 | 94.599 | 1,567 |
| 2021-12-31 | 120.00 | 120.49 | 120.00 | 120.49 | 93.851 | 5,711 |
| 2021-12-30 | 121.42 | 121.42 | 120.50 | 120.50 | 93.859 | 2,757 |
| 2021-12-29 | 120.02 | 122.97 | 120.02 | 122.00 | 95.027 | 38,550 |
| 2021-12-28 | 122.13 | 122.13 | 120.50 | 120.51 | 93.866 | 9,013 |
| 2021-12-27 | 121.50 | 122.40 | 121.50 | 122.16 | 95.152 | 4,516 |
| 2021-12-24 | 120.35 | 120.35 | 120.35 | 120.35 | 93.742 | 0 |
| 2021-12-23 | 120.59 | 120.96 | 120.00 | 120.35 | 93.742 | 1,044 |
| 2021-12-22 | 118.71 | 118.71 | 118.71 | 118.71 | 92.464 | 167 |
| 2021-12-21 | 117.01 | 118.93 | 117.01 | 118.50 | 92.301 | 3,786 |
| 2021-12-20 | 116.00 | 116.00 | 115.10 | 115.48 | 89.949 | 3,464 |
| 2021-12-17 | 120.05 | 120.05 | 120.05 | 120.05 | 93.508 | 0 |
| 2021-12-16 | 120.05 | 120.05 | 120.05 | 120.05 | 93.508 | 0 |
| 2021-12-15 | 121.00 | 121.25 | 120.05 | 120.05 | 93.508 | 17,486 |
| 2021-12-14 | 120.97 | 121.98 | 120.97 | 121.82 | 94.887 | 950 |
| 2021-12-13 | 120.65 | 121.09 | 120.04 | 121.09 | 94.318 | 6,206 |
| 2021-12-10 | 121.00 | 121.47 | 120.67 | 121.39 | 94.552 | 1,052 |
| 2021-12-09 | 123.10 | 123.59 | 121.00 | 121.49 | 94.630 | 1,468 |
| 2021-12-08 | 123.51 | 123.55 | 123.50 | 123.50 | 96.195 | 3,122 |
| 2021-12-07 | 120.54 | 120.54 | 120.54 | 120.54 | 93.890 | 0 |
| 2021-12-06 | 120.00 | 120.99 | 120.00 | 120.54 | 93.890 | 19,916 |
| 2021-12-03 | 116.70 | 116.80 | 116.21 | 116.51 | 90.751 | 3,311 |
| 2021-12-02 | 116.99 | 116.99 | 116.99 | 116.99 | 91.125 | 793 |
| 2021-12-01 | 116.00 | 117.00 | 115.35 | 115.99 | 90.346 | 7,658 |
| 2021-11-30 | 117.54 | 117.54 | 115.00 | 115.00 | 89.575 | 10,978 |
| 2021-11-29 | 120.00 | 120.00 | 118.00 | 119.98 | 93.454 | 8,833 |
| 2021-11-26 | 125.42 | 125.42 | 122.00 | 122.00 | 95.027 | 2,868 |
| 2021-11-25 | 125.50 | 125.50 | 125.42 | 125.42 | 97.691 | 1,294 |
| 2021-11-24 | 125.70 | 126.00 | 125.50 | 125.50 | 97.753 | 2,146 |
| 2021-11-23 | 129.40 | 129.40 | 127.50 | 127.50 | 99.311 | 5,546 |
| 2021-11-22 | 129.50 | 129.50 | 129.50 | 129.50 | 100.87 | 873 |
| 2021-11-19 | 129.30 | 129.50 | 128.85 | 128.85 | 100.36 | 2,762 |
| 2021-11-18 | 134.18 | 134.18 | 128.50 | 129.30 | 100.71 | 3,014 |
| 2021-11-17 | 134.21 | 134.22 | 134.20 | 134.20 | 104.53 | 2,045 |
| 2021-11-16 | 136.31 | 136.79 | 135.06 | 135.06 | 105.20 | 2,751 |
| 2021-11-12 | 140.02 | 140.25 | 140.02 | 140.25 | 109.24 | 4,058 |
| 2021-11-11 | 141.79 | 142.00 | 141.00 | 141.51 | 110.22 | 15,044 |
| 2021-11-10 | 139.80 | 141.79 | 139.80 | 141.79 | 110.44 | 13,239 |
| 2021-11-09 | 138.50 | 138.50 | 138.50 | 138.50 | 107.88 | 220 |
| 2021-11-08 | 140.00 | 140.01 | 140.00 | 140.00 | 109.05 | 14,194 |
| 2021-11-05 | 141.51 | 141.51 | 140.00 | 140.00 | 109.05 | 4,000 |
| 2021-11-04 | 145.00 | 145.00 | 145.00 | 145.00 | 112.94 | 1,019 |
| 2021-11-03 | 146.99 | 148.00 | 146.99 | 147.25 | 114.69 | 1,594 |
| 2021-11-01 | 145.00 | 150.99 | 145.00 | 149.99 | 116.83 | 148,451 |
| 2021-10-29 | 135.81 | 143.20 | 135.81 | 142.79 | 111.22 | 36,104 |
| 2021-10-28 | 130.07 | 133.00 | 130.00 | 133.00 | 103.60 | 73,242 |
| 2021-10-27 | 131.01 | 131.01 | 130.00 | 130.00 | 101.26 | 10,042 |
| 2021-10-26 | 133.00 | 133.00 | 132.99 | 132.99 | 103.59 | 1,703 |
| 2021-10-25 | 133.00 | 133.00 | 133.00 | 133.00 | 103.60 | 3,405 |
| 2021-10-22 | 132.50 | 135.15 | 132.25 | 135.15 | 105.27 | 3,725 |
| 2021-10-21 | 138.00 | 138.00 | 138.00 | 138.00 | 107.49 | 372 |
| 2021-10-20 | 137.00 | 138.27 | 137.00 | 138.27 | 107.70 | 771 |
← NewerPage 21 of 21 · 1,258 trading days
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.