Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 6.205 | 6.205 | 6.156 | 6.158 | 4.512 | 6,636 |
| 2021-11-01 | 6.124 | 6.289 | 6.124 | 6.289 | 4.608 | 9,721 |
| 2021-10-29 | 5.826 | 6.075 | 5.826 | 6.000 | 4.397 | 51,517 |
| 2021-10-28 | 5.610 | 5.656 | 5.610 | 5.656 | 4.145 | 16 |
| 2021-10-27 | 5.641 | 5.660 | 5.615 | 5.660 | 4.148 | 15,816 |
| 2021-10-26 | 5.694 | 5.694 | 5.678 | 5.678 | 4.161 | 1,922 |
| 2021-10-25 | 5.696 | 5.701 | 5.624 | 5.701 | 4.178 | 1,125 |
| 2021-10-22 | 5.644 | 5.695 | 5.644 | 5.684 | 4.165 | 611 |
| 2021-10-21 | 5.758 | 5.758 | 5.683 | 5.690 | 4.169 | 13,615 |
| 2021-10-20 | 5.780 | 5.780 | 5.780 | 5.780 | 4.235 | 10,500 |
| 2021-10-19 | 5.790 | 5.790 | 5.780 | 5.780 | 4.235 | 350 |
| 2021-10-18 | 5.813 | 5.820 | 5.766 | 5.820 | 4.265 | 7,403 |
| 2021-10-15 | 5.731 | 5.773 | 5.731 | 5.773 | 4.230 | 3,996 |
| 2021-10-14 | 5.638 | 5.666 | 5.621 | 5.639 | 4.132 | 1,934 |
← NewerPage 22 of 22 · 1,274 trading days
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.