Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	134.16	134.29	132.64	132.64	127.82	30
2026-01-29	131.95	133.51	129.92	131.36	126.58	92
2026-01-28	135.16	135.16	131.00	131.67	126.88	79
2026-01-27	135.85	136.50	134.29	134.82	129.92	12
2026-01-26	132.00	134.16	132.00	134.08	129.21	15
2026-01-23	131.50	132.00	131.50	132.00	127.20	78
2026-01-22	131.17	132.20	130.39	132.20	127.39	6
2026-01-21	129.50	130.00	128.57	130.00	125.27	147
2026-01-20	131.00	131.60	129.50	129.50	124.79	45
2026-01-19	132.54	132.54	132.54	132.54	127.72	1
2026-01-16	129.50	131.12	129.50	131.12	126.35	7
2026-01-15	131.43	131.54	130.00	130.32	125.58	20
2026-01-14	133.00	133.22	133.00	133.22	128.38	10
2026-01-13	130.39	133.00	130.39	133.00	128.16	15
2026-01-12	126.88	129.68	126.88	129.60	124.89	35
2026-01-09	125.06	127.68	125.06	126.88	122.27	8
2026-01-08	124.41	127.37	124.41	127.37	122.74	3
2026-01-07	124.80	126.36	124.41	124.41	119.89	64
2026-01-06	129.35	129.35	127.50	127.50	122.86	73
2026-01-05	128.44	130.25	128.44	130.25	125.51	4
2026-01-02	128.96	129.35	128.70	129.35	124.65	3
2025-12-30	130.38	130.38	129.74	130.13	125.40	50
2025-12-29	129.87	130.26	129.00	129.00	124.31	18
2025-12-26	130.00	130.00	128.48	129.22	124.52	341
2025-12-23	128.70	129.22	128.70	129.22	124.52	31
2025-12-22	129.48	129.61	129.22	129.22	124.52	6
2025-12-19	129.19	129.19	127.27	127.40	122.77	7
2025-12-18	124.08	124.08	124.08	124.08	119.57	0
2025-12-17	124.08	124.08	124.08	124.08	119.57	0
2025-12-16	125.04	125.04	124.08	124.08	119.57	10
2025-12-15	122.05	122.05	122.05	122.05	117.61	0
2025-12-12	123.36	123.36	121.68	122.05	117.61	66
2025-12-11	123.60	123.90	122.76	122.76	118.30	187
2025-12-10	121.20	121.20	121.20	121.20	116.79	1
2025-12-09	120.30	120.30	120.00	120.00	115.64	89
2025-12-08	119.64	119.64	118.56	118.56	114.25	39
2025-12-05	117.72	118.68	117.72	118.68	114.37	6
2025-12-04	116.76	117.48	116.76	117.48	113.21	102
2025-12-03	115.80	115.80	115.80	115.80	111.59	4
2025-12-02	115.80	115.80	115.80	115.80	111.59	1
2025-12-01	116.49	116.49	116.49	116.49	112.26	10
2025-11-28	115.20	115.52	114.96	115.52	111.32	96
2025-11-27	115.94	115.94	115.94	115.94	111.72	0
2025-11-26	115.94	115.94	114.40	115.94	111.72	6
2025-11-25	113.52	113.75	113.52	113.75	109.61	309
2025-11-24	109.89	109.89	109.89	109.89	105.89	0
2025-11-21	108.68	109.89	108.68	109.89	105.89	7
2025-11-19	108.35	108.35	108.35	108.35	104.41	0
2025-11-18	107.91	108.35	107.91	108.35	104.41	83
2025-11-17	109.89	109.89	109.89	109.89	105.89	5
2025-11-14	112.86	112.86	112.86	112.86	108.76	1
2025-11-13	116.52	116.64	115.56	115.56	111.36	18
2025-11-12	115.61	115.61	115.17	115.17	110.98	408
2025-11-11	109.98	113.10	109.98	112.97	108.86	35
2025-11-10	109.50	112.00	109.50	111.54	107.48	20
2025-11-07	108.35	108.35	107.50	107.69	103.77	23
2025-11-06	109.89	110.88	109.89	110.88	106.85	11
2025-11-05	105.40	109.32	105.40	108.00	104.07	12
2025-11-04	107.00	107.30	107.00	107.00	101.56	4
2025-11-03	107.00	107.00	107.00	107.00	101.56	6

← NewerPage 4 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.