Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.102	6.105	6.102	6.102	4.515	350
2022-01-21	6.460	6.460	6.460	6.460	4.779	0
2022-01-20	6.460	6.460	6.460	6.460	4.779	0
2022-01-19	6.460	6.460	6.460	6.460	4.779	100,000
2022-01-18	6.555	6.555	6.555	6.555	4.850	100
2022-01-17	6.549	6.549	6.549	6.549	4.845	0
2022-01-14	6.549	6.549	6.549	6.549	4.845	2
2022-01-13	6.515	6.515	6.515	6.515	4.820	0
2022-01-12	6.515	6.515	6.515	6.515	4.820	105
2022-01-11	6.290	6.290	6.290	6.290	4.654	0
2022-01-10	6.292	6.292	6.290	6.290	4.654	70
2022-01-07	6.140	6.140	6.140	6.140	4.543	0
2022-01-06	6.135	6.140	6.135	6.140	4.543	70
2022-01-05	5.865	5.865	5.865	5.865	4.339	0
2022-01-04	5.865	5.865	5.865	5.865	4.339	0
2021-12-31	5.865	5.865	5.865	5.865	4.339	1,000
2021-12-30	5.705	5.705	5.705	5.705	4.221	0
2021-12-29	5.705	5.705	5.705	5.705	4.221	0
2021-12-24	5.705	5.705	5.705	5.705	4.221	0
2021-12-23	5.705	5.705	5.705	5.705	4.221	0
2021-12-22	5.705	5.705	5.705	5.705	4.221	119
2021-12-21	5.520	5.520	5.520	5.520	4.084	0
2021-12-20	5.520	5.520	5.520	5.520	4.084	0
2021-12-17	5.522	5.522	5.520	5.520	4.084	200
2021-12-16	5.691	5.691	5.691	5.691	4.210	0
2021-12-15	5.691	5.691	5.691	5.691	4.210	0
2021-12-14	5.825	5.825	5.691	5.691	4.210	100
2021-12-13	5.745	5.745	5.745	5.745	4.250	100
2021-12-10	5.892	5.892	5.892	5.892	4.359	0
2021-12-09	5.892	5.892	5.892	5.892	4.359	0
2021-12-08	5.895	5.895	5.891	5.892	4.359	800
2021-12-07	5.700	5.700	5.700	5.700	4.217	300,000
2021-12-06	5.405	5.405	5.405	5.405	3.999	0
2021-12-03	5.423	5.423	5.405	5.405	3.999	2,111
2021-12-02	5.415	5.425	5.415	5.425	4.014	49
2021-12-01	5.292	5.292	5.292	5.292	3.915	0
2021-11-30	5.435	5.438	5.292	5.292	3.915	5,360
2021-11-29	5.475	5.475	5.475	5.475	4.051	100
2021-11-26	5.542	5.542	5.521	5.521	4.085	18
2021-11-25	5.970	5.970	5.970	5.970	4.417	0
2021-11-24	5.970	5.970	5.970	5.970	4.417	0
2021-11-23	6.055	6.055	5.970	5.970	4.417	85,140
2021-11-22	6.120	6.120	6.120	6.120	4.528	0
2021-11-19	6.130	6.130	6.120	6.120	4.528	120,000
2021-11-18	6.140	6.140	6.125	6.125	4.532	3,240
2021-11-17	6.540	6.540	6.528	6.528	4.830	423
2021-11-16	6.602	6.615	6.602	6.615	4.894	658
2021-11-15	6.670	6.685	6.670	6.685	4.946	540
2021-11-12	6.950	6.950	6.950	6.950	5.142	200
2021-11-11	6.920	6.920	6.920	6.920	5.120	0
2021-11-10	6.920	6.920	6.920	6.920	5.120	0
2021-11-09	6.920	6.920	6.920	6.920	5.120	0
2021-11-08	6.920	6.920	6.920	6.920	5.120	0
2021-11-05	6.920	6.920	6.920	6.920	5.120	0
2021-11-04	6.920	6.920	6.920	6.920	5.120	700
2021-11-03	7.020	7.150	7.012	7.150	5.290	991
2021-11-02	7.102	7.102	7.090	7.090	5.246	400
2021-11-01	7.235	7.240	7.222	7.222	5.343	72,176
2021-10-29	6.970	7.080	6.960	7.080	5.238	548
2021-10-28	6.550	6.550	6.550	6.550	4.846	0

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3376 EUR
2026-04-09	0.5738 EUR
2025-11-06	0.3695 EUR
2025-04-09	0.4584 EUR
2024-10-09	0.3161 EUR
2024-04-08	0.4180 EUR
2023-10-06	0.1365 EUR
2023-04-03	0.3387 EUR
2022-10-07	0.1164 EUR
2022-09-23	0.0191 EUR
2022-04-06	0.2493 EUR
2021-10-08	0.0924 EUR
2021-04-27	0.0714 EUR
2020-04-07	0.1744 EUR

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