Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 5.654 | 5.737 | 5.502 | 5.598 | 4.093 | 2,576,948 |
| 2021-10-27 | 5.723 | 5.741 | 5.565 | 5.584 | 4.083 | 1,261,327 |
| 2021-10-26 | 5.701 | 5.734 | 5.612 | 5.693 | 4.163 | 403,861 |
| 2021-10-25 | 5.807 | 5.807 | 5.589 | 5.666 | 4.143 | 1,532,862 |
| 2021-10-22 | 5.809 | 5.809 | 5.644 | 5.668 | 4.144 | 772,168 |
| 2021-10-21 | 5.542 | 5.787 | 5.542 | 5.684 | 4.156 | 790,191 |
| 2021-10-20 | 5.768 | 5.860 | 5.719 | 5.848 | 4.276 | 30,971,347 |
| 2021-10-19 | 5.790 | 5.854 | 5.758 | 5.807 | 4.246 | 4,535,115 |
| 2021-10-18 | 5.740 | 5.823 | 5.740 | 5.750 | 4.204 | 783,539 |
| 2021-10-15 | 5.677 | 5.835 | 5.677 | 5.766 | 4.216 | 4,269,482 |
| 2021-10-14 | 5.777 | 5.777 | 5.581 | 5.637 | 4.121 | 3,130,518 |
← NewerPage 22 of 22 · 1,271 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.