Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	23.880	23.880	23.810	23.810	18.928	188
2022-06-28	24.110	24.340	24.110	24.140	19.190	6
2022-06-27	24.290	24.300	24.290	24.300	19.317	5
2022-06-24	22.820	22.820	22.820	22.820	18.141	0
2022-06-23	23.030	23.030	22.820	22.820	18.141	11
2022-06-22	23.300	23.300	23.300	23.300	18.522	0
2022-06-21	23.430	23.430	23.300	23.300	18.522	5
2022-06-20	22.160	22.160	22.160	22.160	17.616	0
2022-06-17	22.160	22.160	22.160	22.160	17.616	0
2022-06-15	22.160	22.160	22.160	22.160	17.616	0
2022-06-14	22.380	22.380	22.160	22.160	17.616	7
2022-06-13	22.380	22.380	22.380	22.380	17.791	4
2022-06-10	22.680	22.680	22.620	22.640	17.998	405
2022-06-09	25.000	25.000	24.500	24.500	19.476	17
2022-06-08	25.920	25.920	25.920	25.920	20.605	2
2022-06-07	26.370	26.370	26.370	26.370	20.963	3
2022-06-06	25.690	25.690	25.690	25.690	20.422	0
2022-06-03	25.690	25.690	25.690	25.690	20.422	0
2022-06-02	25.690	25.690	25.690	25.690	20.422	6
2022-06-01	24.600	24.600	24.600	24.600	19.556	0
2022-05-31	24.600	24.600	24.600	24.600	19.556	0
2022-05-30	24.600	24.600	24.600	24.600	19.556	0
2022-05-27	24.600	24.600	24.600	24.600	19.556	0
2022-05-26	24.600	24.600	24.600	24.600	19.556	0
2022-05-25	24.600	24.600	24.600	24.600	19.556	0
2022-05-24	24.600	24.600	24.600	24.600	19.556	0
2022-05-23	24.600	24.600	24.600	24.600	19.556	0
2022-05-20	24.600	24.600	24.600	24.600	19.556	0
2022-05-19	24.600	24.600	24.600	24.600	19.556	25
2022-05-18	25.580	25.580	25.580	25.580	20.335	0
2022-05-17	25.580	25.580	25.580	25.580	20.335	0
2022-05-16	25.600	25.600	25.580	25.580	20.335	60
2022-05-13	24.250	24.250	24.250	24.250	19.278	0
2022-05-12	24.250	24.250	24.250	24.250	19.278	0
2022-05-11	24.250	24.250	24.250	24.250	19.278	0
2022-05-10	24.250	24.250	24.250	24.250	19.278	0
2022-05-09	24.250	24.250	24.250	24.250	19.278	0
2022-05-06	24.290	24.290	24.250	24.250	19.278	19
2022-05-05	24.650	24.650	24.650	24.650	19.596	0
2022-05-04	24.650	24.650	24.650	24.650	19.596	0
2022-05-03	24.650	24.650	24.650	24.650	19.596	0
2022-05-02	24.650	24.650	24.650	24.650	19.596	0
2022-04-29	24.650	24.650	24.650	24.650	19.596	0
2022-04-28	24.650	24.650	24.650	24.650	19.596	0
2022-04-27	24.650	24.650	24.650	24.650	19.596	0
2022-04-26	24.650	24.650	24.650	24.650	19.596	0
2022-04-25	24.650	24.650	24.650	24.650	19.596	0
2022-04-22	24.650	24.650	24.650	24.650	19.596	0
2022-04-20	24.650	24.650	24.650	24.650	19.596	0
2022-04-19	24.650	24.650	24.650	24.650	19.596	0
2022-04-18	24.650	24.650	24.650	24.650	19.596	0
2022-04-14	24.650	24.650	24.650	24.650	19.596	0
2022-04-13	24.650	24.650	24.650	24.650	19.596	0
2022-04-12	24.650	24.650	24.650	24.650	19.596	0
2022-04-11	24.650	24.650	24.650	24.650	19.596	0
2022-04-08	24.650	24.650	24.650	24.650	19.596	0
2022-04-07	24.650	24.650	24.650	24.650	19.596	0
2022-04-06	24.650	24.650	24.650	24.650	19.596	0
2022-04-05	24.650	24.650	24.650	24.650	18.611	0
2022-04-04	24.650	24.650	24.650	24.650	18.611	0

← NewerPage 19 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.7635 EUR
2026-04-08	2.8387 EUR
2025-11-05	1.6110 EUR
2025-04-08	2.1045 EUR
2024-10-08	1.4587 EUR
2024-04-08	1.7330 EUR
2023-10-06	0.6792 EUR
2023-04-03	1.7133 EUR
2022-10-07	0.6221 EUR
2022-04-06	1.2382 EUR
2021-10-08	0.5182 EUR
2021-04-27	0.3741 EUR
2020-04-07	0.9829 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.