Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	135.33	135.33	135.33	135.33	133.66	1
2026-07-24	131.95	132.08	131.04	132.08	130.45	4
2026-07-23	132.00	132.00	132.00	132.00	130.37	0
2026-07-22	132.00	132.00	132.00	132.00	130.37	2
2026-07-21	128.44	128.44	128.44	128.44	126.86	0
2026-07-20	128.44	128.44	128.05	128.44	126.86	16
2026-07-17	131.00	131.00	131.00	131.00	129.38	0
2026-07-16	130.13	131.00	130.13	131.00	129.38	156
2026-07-15	129.74	129.87	129.74	129.87	128.27	5
2026-07-14	129.74	129.74	129.74	129.74	128.14	40
2026-07-13	131.21	131.21	131.21	131.21	129.59	11
2026-07-10	131.17	131.17	131.17	131.17	129.55	2
2026-07-09	130.24	130.24	130.24	130.24	128.63	1
2026-07-08	134.29	134.29	134.29	134.29	132.63	0
2026-07-07	135.25	135.40	133.25	134.29	132.63	32
2026-07-06	134.29	134.29	134.16	134.16	132.51	88
2026-07-03	126.88	126.88	126.88	126.88	125.32	0
2026-07-02	126.88	126.88	126.88	126.88	125.32	0
2026-07-01	126.88	126.88	126.88	126.88	125.32	0
2026-06-30	126.88	126.88	126.88	126.88	125.32	0
2026-06-29	126.88	126.88	126.88	126.88	125.32	1
2026-06-26	126.88	126.88	126.88	126.88	125.32	0
2026-06-25	127.66	127.66	126.88	126.88	125.32	32
2026-06-24	127.79	127.79	127.79	127.79	126.21	0
2026-06-23	127.27	127.79	127.27	127.79	126.21	14
2026-06-22	126.88	126.88	126.88	126.88	125.32	1
2026-06-19	128.83	128.83	128.83	128.83	127.24	0
2026-06-18	126.95	128.83	126.36	128.83	127.24	13
2026-06-17	126.96	126.96	126.96	126.96	125.39	3
2026-06-16	124.44	124.44	124.44	124.44	122.91	5
2026-06-15	118.56	121.56	118.56	120.36	118.88	38
2026-06-12	117.12	118.18	117.12	118.18	116.72	16
2026-06-11	114.80	114.80	114.80	114.80	113.38	2
2026-06-10	114.60	114.60	114.60	114.60	113.19	0
2026-06-09	117.00	117.00	114.60	114.60	113.19	1,276
2026-06-08	115.08	115.08	115.08	115.08	113.66	60
2026-06-05	116.64	116.64	114.12	114.36	112.95	30
2026-06-03	118.56	118.56	118.56	118.56	117.10	0
2026-06-02	118.56	118.56	118.56	118.56	117.10	0
2026-06-01	118.56	118.56	118.56	118.56	117.10	1
2026-05-29	118.56	118.56	118.56	118.56	117.10	6
2026-05-28	117.72	117.72	117.72	117.72	116.27	0
2026-05-27	117.72	117.72	117.72	117.72	116.27	29
2026-05-26	113.40	117.48	113.40	116.27	114.84	1,102
2026-05-25	113.40	113.40	105.03	107.04	105.72	104
2026-05-22	112.77	113.61	112.77	113.40	112.00	1,003
2026-05-21	110.98	110.98	110.98	110.98	109.61	1
2026-05-20	113.19	113.19	112.97	112.97	111.58	265
2026-05-19	109.67	109.67	109.23	109.23	107.88	280
2026-05-18	109.67	109.67	109.67	109.67	108.32	1
2026-05-15	107.03	107.03	107.03	107.03	105.71	0
2026-05-14	107.03	107.03	107.03	107.03	105.71	0
2026-05-13	107.03	107.03	107.03	107.03	105.71	1
2026-05-12	107.03	107.03	107.03	107.03	105.71	1
2026-05-11	108.24	108.24	107.47	107.47	106.14	16
2026-05-08	109.45	109.45	109.45	109.45	108.10	50
2026-05-07	109.45	109.45	109.42	109.45	108.10	7
2026-05-06	109.45	109.45	109.45	109.45	108.10	15
2026-05-05	104.30	104.30	104.30	104.30	103.01	53
2026-05-04	106.04	106.04	102.85	103.62	102.34	41

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.7635 EUR
2026-04-08	2.8387 EUR
2025-11-05	1.6110 EUR
2025-04-08	2.1045 EUR
2024-10-08	1.4587 EUR
2024-04-08	1.7330 EUR
2023-10-06	0.6792 EUR
2023-04-03	1.7133 EUR
2022-10-07	0.6221 EUR
2022-04-06	1.2382 EUR
2021-10-08	0.5182 EUR
2021-04-27	0.3741 EUR
2020-04-07	0.9829 EUR

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