Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	109.12	109.12	109.12	109.12	107.77	0
2026-04-29	109.12	109.12	109.12	109.12	107.77	0
2026-04-28	109.81	109.81	109.12	109.12	107.77	7
2026-04-27	109.78	109.81	109.78	109.81	108.46	2
2026-04-24	109.69	110.18	109.48	110.18	108.82	22
2026-04-23	108.68	109.01	107.69	108.24	106.91	114
2026-04-22	117.47	117.47	110.99	111.76	110.38	18
2026-04-20	117.48	117.48	117.48	117.48	116.03	0
2026-04-17	117.48	117.48	117.48	117.48	116.03	3
2026-04-16	115.80	115.80	115.08	115.08	113.66	6
2026-04-15	116.52	116.52	116.52	116.52	115.08	3
2026-04-14	116.60	117.84	116.60	117.84	116.39	103
2026-04-13	115.92	116.20	115.44	116.20	114.77	61
2026-04-10	115.92	115.92	115.92	115.92	114.49	17
2026-04-09	113.84	113.84	113.84	113.84	112.44	1
2026-04-08	116.71	116.71	116.71	116.71	115.27	0
2026-04-07	116.71	116.71	116.71	116.71	112.47	0
2026-04-06	116.49	116.71	116.40	116.71	112.47	102
2026-04-02	112.64	112.64	112.64	112.64	108.54	3
2026-04-01	113.08	113.52	112.64	112.64	108.54	23
2026-03-31	109.23	111.10	109.23	111.10	107.06	103
2026-03-30	108.00	108.00	106.81	106.81	102.93	44
2026-03-27	109.34	109.34	106.81	106.81	102.93	53
2026-03-26	112.97	112.97	110.62	110.88	106.85	5
2026-03-25	112.97	112.97	112.97	112.97	108.86	1
2026-03-24	110.00	110.00	110.00	110.00	106.00	10
2026-03-23	112.00	112.00	112.00	112.00	107.93	163
2026-03-20	107.91	107.91	107.91	107.91	103.99	0
2026-03-19	107.69	107.91	107.69	107.91	103.99	63
2026-03-18	109.20	109.23	109.20	109.23	105.26	12
2026-03-17	109.67	109.67	109.67	109.67	105.68	201
2026-03-16	108.24	109.23	108.24	109.23	105.26	17
2026-03-13	108.90	108.90	108.90	108.90	104.94	1
2026-03-12	110.00	110.00	107.69	109.34	105.36	152
2026-03-11	111.76	111.76	111.76	111.76	107.70	8
2026-03-10	112.97	113.30	112.97	113.30	109.18	28
2026-03-09	110.00	110.00	108.79	109.98	105.98	6
2026-03-06	112.42	112.42	111.97	111.97	107.90	17
2026-03-05	113.88	113.88	113.04	113.04	108.93	4
2026-03-04	112.64	112.64	112.64	112.64	108.54	10
2026-03-03	111.19	111.19	108.96	110.28	106.27	100
2026-03-02	118.43	118.43	114.98	115.44	111.24	112
2026-02-27	121.80	121.80	118.43	118.43	114.12	43
2026-02-26	121.84	121.84	121.84	121.84	117.41	1
2026-02-25	120.24	122.16	120.24	121.20	116.79	15
2026-02-24	119.52	120.24	119.52	120.24	115.87	6
2026-02-23	123.60	123.60	121.08	121.08	116.68	27
2026-02-20	121.44	121.44	120.12	120.76	116.37	21
2026-02-19	120.72	121.44	120.72	121.44	117.03	11
2026-02-18	122.88	122.88	122.88	122.88	118.41	1
2026-02-13	123.00	123.00	110.12	118.16	113.86	166
2026-02-12	124.02	124.02	124.02	124.02	119.51	6
2026-02-11	125.97	125.97	124.41	124.49	119.96	29
2026-02-10	127.68	127.68	127.68	127.68	123.04	2
2026-02-09	125.45	128.08	125.45	128.00	123.35	98
2026-02-06	122.85	125.64	122.85	124.80	120.26	36
2026-02-05	132.98	132.98	122.85	122.85	118.38	92
2026-02-04	137.02	137.02	135.45	135.45	130.53	14
2026-02-03	134.68	135.54	134.54	134.54	129.65	31
2026-02-02	134.53	136.89	134.53	136.89	131.91	27

← NewerPage 3 of 5 · 250 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.