Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 9.600 | 9.650 | 9.552 | 9.552 | 8.346 | 1,805 |
| 2024-08-30 | 9.560 | 9.592 | 9.540 | 9.592 | 8.381 | 2,246 |
| 2024-08-29 | 9.536 | 9.536 | 9.496 | 9.512 | 8.311 | 2,550 |
| 2024-08-28 | 9.342 | 9.488 | 9.342 | 9.472 | 8.276 | 2,792 |
| 2024-08-27 | 9.478 | 9.478 | 9.462 | 9.468 | 8.272 | 1,524 |
| 2024-08-26 | 9.422 | 9.424 | 9.408 | 9.408 | 8.220 | 63 |
| 2024-08-23 | 9.374 | 9.448 | 9.374 | 9.448 | 8.255 | 424 |
| 2024-08-22 | 9.412 | 9.412 | 9.344 | 9.352 | 8.171 | 407 |
| 2024-08-21 | 9.314 | 9.402 | 9.314 | 9.360 | 8.178 | 642 |
| 2024-08-20 | 9.420 | 9.424 | 9.340 | 9.352 | 8.171 | 10,508 |
| 2024-08-19 | 9.270 | 9.456 | 9.270 | 9.396 | 8.209 | 7,969 |
| 2024-08-16 | 9.200 | 9.238 | 9.200 | 9.238 | 8.071 | 6,101 |
| 2024-08-15 | 8.988 | 9.186 | 8.988 | 9.172 | 8.014 | 5,702 |
| 2024-08-14 | 8.944 | 8.972 | 8.944 | 8.972 | 7.839 | 24 |
| 2024-08-13 | 8.960 | 8.972 | 8.930 | 8.972 | 7.839 | 282 |
| 2024-08-12 | 8.940 | 8.978 | 8.906 | 8.924 | 7.797 | 892 |
| 2024-08-09 | 8.952 | 8.952 | 8.870 | 8.890 | 7.767 | 1,507 |
| 2024-08-08 | 8.748 | 8.858 | 8.748 | 8.830 | 7.715 | 1,536 |
| 2024-08-07 | 8.780 | 8.938 | 8.780 | 8.862 | 7.743 | 14,378 |
| 2024-08-06 | 8.752 | 8.814 | 8.550 | 8.634 | 7.544 | 19,949 |
| 2024-08-05 | 8.566 | 8.702 | 8.550 | 8.694 | 7.596 | 19,037 |
| 2024-08-02 | 9.108 | 9.134 | 8.864 | 8.864 | 7.745 | 16,456 |
| 2024-08-01 | 9.624 | 9.624 | 9.206 | 9.206 | 8.043 | 3,860 |
| 2024-07-31 | 9.944 | 9.944 | 9.652 | 9.652 | 8.433 | 87,379 |
| 2024-07-30 | 10.195 | 10.195 | 10.175 | 10.175 | 8.890 | 344 |
| 2024-07-29 | 10.145 | 10.150 | 9.982 | 10.025 | 8.759 | 1,340 |
| 2024-07-26 | 10.025 | 10.040 | 9.998 | 10.040 | 8.772 | 309 |
| 2024-07-25 | 9.888 | 10.030 | 9.888 | 10.005 | 8.741 | 18,768 |
| 2024-07-24 | 10.170 | 10.170 | 10.100 | 10.105 | 8.829 | 1,664 |
| 2024-07-23 | 10.200 | 10.230 | 10.165 | 10.215 | 8.925 | 2,011 |
| 2024-07-22 | 9.988 | 10.105 | 9.966 | 10.105 | 8.829 | 9,608 |
| 2024-07-19 | 9.838 | 9.904 | 9.838 | 9.870 | 8.623 | 5,054 |
| 2024-07-18 | 9.954 | 9.992 | 9.942 | 9.942 | 8.686 | 9,145 |
| 2024-07-17 | 9.748 | 9.834 | 9.748 | 9.834 | 8.592 | 189 |
| 2024-07-16 | 9.726 | 9.726 | 9.656 | 9.678 | 8.456 | 3,155 |
| 2024-07-15 | 9.824 | 9.830 | 9.802 | 9.808 | 8.569 | 1,023 |
| 2024-07-12 | 9.740 | 9.792 | 9.736 | 9.776 | 8.541 | 3,264 |
| 2024-07-11 | 9.712 | 9.720 | 9.698 | 9.698 | 8.473 | 9,609 |
| 2024-07-10 | 9.618 | 9.672 | 9.618 | 9.672 | 8.450 | 1,412 |
| 2024-07-09 | 9.484 | 9.504 | 9.444 | 9.504 | 8.304 | 3,357 |
| 2024-07-08 | 9.654 | 9.710 | 9.594 | 9.594 | 8.382 | 9,424 |
| 2024-07-05 | 9.624 | 9.624 | 9.572 | 9.624 | 8.409 | 1,784 |
| 2024-07-04 | 9.648 | 9.660 | 9.590 | 9.642 | 8.424 | 4,594 |
| 2024-07-03 | 9.494 | 9.600 | 9.494 | 9.596 | 8.384 | 3,304 |
| 2024-07-02 | 9.334 | 9.406 | 9.332 | 9.386 | 8.201 | 9,178 |
| 2024-07-01 | 9.618 | 9.618 | 9.464 | 9.490 | 8.291 | 5,286 |
| 2024-06-28 | 9.294 | 9.348 | 9.274 | 9.348 | 8.167 | 10,362 |
| 2024-06-27 | 9.224 | 9.256 | 9.224 | 9.236 | 8.070 | 3,647 |
| 2024-06-26 | 9.338 | 9.338 | 9.120 | 9.202 | 8.040 | 3,922 |
| 2024-06-25 | 9.380 | 9.380 | 9.256 | 9.284 | 8.111 | 4,613 |
| 2024-06-24 | 9.308 | 9.400 | 9.258 | 9.390 | 8.204 | 3,219 |
| 2024-06-21 | 9.268 | 9.268 | 9.126 | 9.192 | 8.031 | 9,247 |
| 2024-06-20 | 9.234 | 9.338 | 9.234 | 9.338 | 8.159 | 4,386 |
| 2024-06-19 | 9.236 | 9.306 | 9.146 | 9.146 | 7.991 | 5,584 |
| 2024-06-18 | 9.228 | 9.228 | 9.138 | 9.224 | 8.059 | 1,993 |
| 2024-06-17 | 9.074 | 9.084 | 8.974 | 9.070 | 7.925 | 14,444 |
| 2024-06-14 | 9.052 | 9.072 | 8.822 | 9.072 | 7.926 | 32,618 |
| 2024-06-13 | 9.296 | 9.296 | 9.098 | 9.174 | 8.015 | 11,276 |
| 2024-06-12 | 9.418 | 9.476 | 9.328 | 9.476 | 8.279 | 16,163 |
| 2024-06-11 | 9.650 | 9.656 | 9.600 | 9.602 | 8.389 | 8,949 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.3700 EUR |
| 2026-04-08 | 0.6000 EUR |
| 2025-11-05 | 0.3200 EUR |
| 2025-04-08 | 0.4100 EUR |
| 2024-10-08 | 0.2900 EUR |
| 2024-04-08 | 0.3900 EUR |
| 2023-10-09 | 0.1600 EUR |
| 2023-04-03 | 0.3100 EUR |
| 2022-10-07 | 0.1200 EUR |
| 2022-04-06 | 0.2300 EUR |
| 2021-10-08 | 0.0800 EUR |
| 2021-04-27 | 0.0590 EUR |
| 2020-04-07 | 0.1600 EUR |
| 2019-10-11 | 0.1000 EUR |
| 2019-04-08 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.