Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	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
2021-10-19	136.50	136.50	136.50	136.50	106.32	3,437
2021-10-18	136.00	138.00	136.00	137.86	107.38	21,512

← NewerPage 21 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.