Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	107.58	107.58	107.58	107.58	102.11	100
2025-10-30	107.00	108.13	107.00	107.77	102.29	419
2025-10-29	107.91	108.68	107.91	108.68	103.15	86
2025-10-28	107.25	107.39	107.25	107.39	101.93	22
2025-10-27	110.00	110.00	106.81	106.92	101.48	44
2025-10-24	105.05	105.99	105.05	105.99	100.60	11
2025-10-23	106.81	106.81	106.15	106.37	100.96	19
2025-10-22	106.92	106.92	105.38	105.38	100.02	21
2025-10-21	107.58	107.58	105.27	105.71	100.33	11
2025-10-20	107.25	108.13	107.25	108.00	102.51	248
2025-10-17	106.81	106.92	105.05	105.05	99.707	8
2025-10-16	100.30	102.00	98.000	102.00	96.812	6
2025-10-15	98.800	99.300	98.800	99.300	94.249	151
2025-10-14	101.60	101.60	101.38	101.38	96.223	16
2025-10-13	99.300	99.800	99.200	99.500	94.439	94
2025-10-10	98.900	101.58	98.900	101.58	96.413	32
2025-10-09	99.900	100.20	99.100	99.400	94.344	11
2025-10-08	100.30	100.70	99.800	100.70	95.578	31
2025-10-07	99.910	100.10	99.500	99.580	94.515	48
2025-10-06	100.90	100.90	99.900	99.900	94.819	74
2025-10-03	102.82	103.45	102.82	102.90	97.666	265
2025-10-02	103.75	103.75	102.40	102.40	97.192	5
2025-10-01	102.25	102.80	102.25	102.72	97.495	185
2025-09-30	102.00	102.50	101.90	102.50	97.286	21
2025-09-29	100.54	102.00	100.54	101.80	96.622	18
2025-09-26	101.90	103.10	101.90	102.60	97.381	44
2025-09-25	100.68	100.70	100.30	100.70	95.578	30
2025-09-24	100.50	101.90	100.50	101.90	96.717	11
2025-09-23	100.60	100.60	100.50	100.50	95.388	22
2025-09-22	100.90	100.90	100.38	100.38	95.274	62
2025-09-19	103.20	103.50	102.90	102.90	97.666	16
2025-09-18	100.69	101.10	100.69	101.10	95.958	6
2025-09-17	100.80	101.20	100.70	100.70	95.578	37
2025-09-16	101.60	101.60	101.30	101.30	96.147	8
2025-09-15	102.50	102.50	102.30	102.30	97.097	2
2025-09-12	101.60	102.20	101.52	102.20	97.002	31
2025-09-11	99.560	102.40	99.560	102.00	96.812	27
2025-09-10	101.60	101.60	101.60	101.60	96.432	0
2025-09-09	100.20	101.60	100.20	101.60	96.432	453
2025-09-08	100.20	100.20	100.20	100.20	95.103	15
2025-09-05	99.500	99.500	98.700	99.100	94.059	20
2025-09-04	99.500	99.500	99.500	99.500	94.439	5
2025-09-03	97.600	97.900	97.200	97.500	92.541	2,349
2025-09-02	98.400	98.400	98.100	98.100	93.110	184
2025-09-01	97.800	97.800	97.800	97.800	92.825	0
2025-08-29	97.800	97.800	97.800	97.800	92.825	1
2025-08-28	97.600	98.200	97.600	98.200	93.205	59
2025-08-27	98.100	98.300	97.500	97.580	92.617	7
2025-08-26	99.800	100.80	99.800	99.880	94.800	92
2025-08-25	102.40	102.80	101.10	101.10	95.958	39
2025-08-22	104.40	104.70	104.25	104.70	99.375	17
2025-08-21	104.20	104.40	104.20	104.25	98.947	284
2025-08-20	104.00	104.00	103.50	103.50	98.236	15
2025-08-19	104.90	104.90	104.00	104.00	98.710	266
2025-08-18	102.78	103.70	102.30	103.50	98.236	86
2025-08-15	104.60	104.60	103.45	103.90	98.615	53
2025-08-14	103.20	103.20	102.70	102.70	97.476	25
2025-08-13	100.70	101.20	100.70	101.20	96.053	917
2025-08-12	100.00	100.00	99.300	99.300	94.249	1,432
2025-08-11	100.70	101.60	100.70	101.50	96.337	194

← NewerPage 5 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.