Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 201.00 | 202.89 | 196.00 | 199.00 | 183.29 | 17,446 |
| 2024-11-14 | 196.01 | 196.01 | 196.01 | 196.01 | 180.53 | 725 |
| 2024-11-13 | 193.01 | 193.01 | 192.01 | 193.00 | 177.76 | 15,579 |
| 2024-11-12 | 197.00 | 197.00 | 193.31 | 195.00 | 179.60 | 9,024 |
| 2024-11-11 | 201.01 | 202.50 | 197.00 | 197.00 | 181.45 | 16,061 |
| 2024-11-08 | 202.97 | 202.97 | 196.00 | 197.07 | 181.51 | 7,415 |
| 2024-11-07 | 199.50 | 206.53 | 199.50 | 199.98 | 184.19 | 14,704 |
| 2024-11-06 | 207.00 | 211.99 | 193.61 | 193.61 | 178.32 | 13,524 |
| 2024-11-05 | 209.00 | 212.96 | 205.84 | 210.96 | 194.30 | 3,779 |
| 2024-11-04 | 209.15 | 209.96 | 203.61 | 205.83 | 189.58 | 5,252 |
| 2024-11-01 | 201.84 | 206.00 | 201.84 | 203.01 | 186.98 | 1,938 |
| 2024-10-31 | 199.50 | 200.98 | 199.50 | 200.98 | 185.11 | 851 |
| 2024-10-30 | 200.00 | 200.99 | 194.00 | 200.98 | 185.11 | 4,564 |
| 2024-10-29 | 197.00 | 197.00 | 197.00 | 197.00 | 181.45 | 0 |
| 2024-10-28 | 197.00 | 197.00 | 197.00 | 197.00 | 181.45 | 442 |
| 2024-10-25 | 195.31 | 196.97 | 195.31 | 195.32 | 179.90 | 2,355 |
| 2024-10-24 | 197.99 | 197.99 | 195.30 | 195.30 | 179.88 | 3,016 |
| 2024-10-23 | 197.01 | 197.01 | 197.01 | 197.01 | 181.46 | 818 |
| 2024-10-22 | 197.88 | 199.59 | 196.00 | 199.59 | 183.83 | 2,559 |
| 2024-10-21 | 201.93 | 201.93 | 197.88 | 199.37 | 183.63 | 2,189 |
| 2024-10-18 | 200.36 | 203.00 | 200.00 | 201.98 | 186.03 | 4,433 |
| 2024-10-17 | 206.25 | 206.25 | 196.35 | 197.00 | 181.45 | 11,164 |
| 2024-10-16 | 200.50 | 204.40 | 200.50 | 204.26 | 188.13 | 4,224 |
| 2024-10-15 | 200.52 | 210.00 | 200.50 | 200.50 | 184.67 | 796 |
| 2024-10-14 | 202.00 | 206.00 | 200.50 | 200.52 | 184.69 | 1,594 |
| 2024-10-11 | 210.00 | 210.00 | 200.00 | 200.00 | 184.21 | 2,721 |
| 2024-10-10 | 210.99 | 211.57 | 197.00 | 208.00 | 191.58 | 7,366 |
| 2024-10-09 | 210.99 | 218.00 | 210.99 | 215.98 | 198.93 | 880 |
| 2024-10-08 | 210.50 | 212.00 | 210.00 | 210.00 | 193.42 | 5,161 |
| 2024-10-07 | 203.96 | 211.70 | 203.96 | 210.00 | 188.82 | 1,298 |
| 2024-10-04 | 203.95 | 203.95 | 201.51 | 203.82 | 183.26 | 913 |
| 2024-10-03 | 203.96 | 203.96 | 199.00 | 200.99 | 180.72 | 1,956 |
| 2024-10-02 | 220.26 | 222.00 | 198.02 | 198.02 | 178.05 | 4,650 |
| 2024-09-30 | 221.80 | 221.80 | 211.71 | 215.95 | 194.17 | 642 |
| 2024-09-27 | 218.00 | 222.01 | 218.00 | 218.07 | 196.07 | 5,448 |
| 2024-09-26 | 208.01 | 221.00 | 208.01 | 218.01 | 196.02 | 12,852 |
| 2024-09-25 | 211.00 | 211.96 | 207.21 | 211.49 | 190.16 | 2,556 |
| 2024-09-24 | 206.10 | 211.99 | 206.10 | 207.11 | 186.22 | 389 |
| 2024-09-23 | 208.01 | 211.98 | 207.78 | 207.84 | 186.88 | 245 |
| 2024-09-20 | 206.10 | 211.99 | 206.10 | 208.00 | 187.02 | 4,129 |
| 2024-09-19 | 205.01 | 210.35 | 205.01 | 210.30 | 189.09 | 5,498 |
| 2024-09-18 | 200.01 | 205.00 | 200.01 | 203.34 | 182.83 | 892 |
| 2024-09-17 | 202.00 | 203.99 | 200.01 | 200.01 | 179.83 | 16,836 |
| 2024-09-13 | 197.70 | 198.97 | 197.70 | 198.97 | 178.90 | 540 |
| 2024-09-12 | 196.52 | 197.79 | 194.33 | 195.54 | 175.82 | 24,495 |
| 2024-09-11 | 192.82 | 194.90 | 192.82 | 194.90 | 175.24 | 27,332 |
| 2024-09-10 | 203.40 | 203.40 | 196.75 | 196.75 | 176.90 | 787 |
| 2024-09-09 | 196.30 | 198.00 | 196.30 | 198.00 | 178.03 | 7,061 |
| 2024-09-06 | 207.00 | 207.00 | 196.00 | 196.30 | 176.50 | 2,801 |
| 2024-09-05 | 202.40 | 203.99 | 200.01 | 202.95 | 182.48 | 900 |
| 2024-09-04 | 198.00 | 198.00 | 198.00 | 198.00 | 178.03 | 81,013 |
| 2024-09-03 | 202.51 | 205.99 | 201.04 | 203.48 | 182.95 | 216 |
| 2024-09-02 | 210.20 | 210.20 | 201.00 | 201.00 | 180.73 | 3,323 |
| 2024-08-30 | 205.06 | 210.97 | 205.06 | 206.02 | 185.24 | 146 |
| 2024-08-29 | 201.00 | 209.00 | 201.00 | 205.05 | 184.37 | 3,056 |
| 2024-08-28 | 208.00 | 211.01 | 200.01 | 205.11 | 184.42 | 1,869 |
| 2024-08-27 | 205.00 | 210.98 | 205.00 | 207.02 | 186.14 | 10,677 |
| 2024-08-26 | 201.08 | 204.99 | 201.00 | 203.10 | 182.61 | 4,941 |
| 2024-08-23 | 201.00 | 201.08 | 200.99 | 201.00 | 180.73 | 1,190 |
| 2024-08-22 | 203.98 | 203.98 | 200.03 | 200.61 | 180.37 | 3,581 |
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.