VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

BANCO BILBAO VIZCAYA ARGENTARIA, S.A.'s Holding History (CIK: 0000842180)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 35,312 Value ($000) $10,096 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 37,697 Value ($000) $11,587 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 43,635 Value ($000) $11,370 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 39,585 Value ($000) $9,252 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 29,450 Value ($000) $7,665 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 31,827 Value ($000) $7,965 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 27,199 Value ($000) $6,772 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 21,509 Value ($000) $5,826 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 21,065 Value ($000) $4,782 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 20,323 Value ($000) $4,046 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 13,037 Value ($000) $2,939 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 22,937 Value ($000) $3,935 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 24,719 Value ($000) $4,350 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 25,217 Value ($000) $3,960 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 24,425 Value ($000) $3,469 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 14,698 Value ($000) $2,709 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 3,322 Value ($000) $687 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 3,252 Value ($000) $550 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 3,192 Value ($000) $556 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 2,964 Value ($000) $500 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 3,264 Value ($000) $484 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 2,520 Value ($000) $341 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 2,270 Value ($000) $262 Avg Close $104.50 Range $84.39 - $123.08

Q4 2019

Shares 1,398 Value ($000) $201 Avg Close $135.83 Range $124.65 - $144.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,312	$10,096	$293.14	$277.94 - $311.21
Q3 2025	37,697	$11,587	$283.25	$254.47 - $307.65
Q2 2025	43,635	$11,370	$256.02	$217.74 - $276.71
Q1 2025	39,585	$9,252	$252.23	$213.97 - $278.27
Q4 2024	29,450	$7,665	$266.73	$234.41 - $296.11
Q3 2024	31,827	$7,965	$245.85	$223.32 - $275.74
Q2 2024	27,199	$6,772	$255.31	$240.65 - $270.65
Q1 2024	21,509	$5,826	$243.03	$215.23 - $273.07
Q4 2023	21,065	$4,782	$208.58	$187.38 - $224.06
Q3 2023	20,323	$4,046	$213.74	$196.34 - $225.55
Q2 2023	13,037	$2,939	$187.93	$158.68 - $221.80
Q1 2023	22,937	$3,935	$173.63	$156.49 - $193.25
Q4 2022	24,719	$4,350	$166.92	$143.95 - $185.82
Q3 2022	25,217	$3,960	$158.20	$133.80 - $175.26
Q2 2022	24,425	$3,469	$160.39	$135.31 - $180.96
Q1 2022	14,698	$2,709	$180.88	$164.33 - $206.88
Q4 2021	3,322	$687	$187.39	$161.64 - $203.58
Q3 2021	3,252	$550	$172.91	$160.74 - $187.10
Q2 2021	3,192	$556	$172.26	$157.23 - $186.92
Q1 2021	2,964	$500	$155.90	$137.46 - $169.77
Q4 2020	3,264	$484	$136.81	$125.87 - $147.45
Q3 2020	2,520	$341	$120.24	$109.26 - $130.74
Q2 2020	2,270	$262	$104.50	$84.39 - $123.08
Q4 2019	1,398	$201	$135.83	$124.65 - $144.53