Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	100.70	101.60	100.70	101.50	96.337	194
2025-08-08	100.20	100.30	100.20	100.30	95.198	11
2025-08-07	95.250	97.700	95.250	97.700	92.731	12
2025-08-06	96.800	97.200	96.800	97.200	92.256	156
2025-08-05	95.130	95.130	94.680	94.680	89.864	3
2025-08-04	92.610	92.610	92.610	92.610	87.899	0
2025-08-01	91.880	92.610	91.880	92.610	87.899	3
2025-07-31	93.330	93.500	93.240	93.500	88.744	20
2025-07-30	86.220	87.030	86.220	86.300	81.910	5
2025-07-29	83.960	87.120	83.960	86.870	82.451	1,034
2025-07-28	85.680	85.680	85.680	85.680	81.322	5
2025-07-25	84.720	84.720	84.720	84.720	80.411	2
2025-07-24	84.060	84.400	84.060	84.350	80.060	461
2025-07-23	83.520	83.520	83.520	83.520	79.272	6
2025-07-22	82.480	82.480	82.480	82.480	78.285	0
2025-07-21	82.100	82.800	82.000	82.480	78.285	23
2025-07-18	82.080	82.640	82.080	82.640	78.437	9
2025-07-17	82.400	82.400	82.400	82.400	78.209	157
2025-07-16	82.400	82.400	82.400	82.400	78.209	0
2025-07-15	83.360	83.360	82.240	82.400	78.209	22
2025-07-14	84.320	84.480	84.240	84.480	80.183	10
2025-07-11	83.340	83.340	83.340	83.340	79.101	791
2025-07-10	87.100	87.100	87.100	87.100	82.670	0
2025-07-09	82.260	87.480	82.260	87.100	82.670	23
2025-07-08	83.840	83.840	83.840	83.840	79.576	0
2025-07-07	83.600	83.840	83.600	83.840	79.576	2
2025-07-04	85.280	85.280	85.280	85.280	80.942	0
2025-07-03	85.280	85.280	85.280	85.280	80.942	36
2025-07-02	82.250	82.960	82.250	82.960	78.740	36
2025-07-01	82.720	82.960	82.240	82.960	78.740	31
2025-06-30	84.000	84.000	83.530	83.680	79.424	26
2025-06-27	82.240	82.240	82.240	82.240	78.057	0
2025-06-26	82.240	82.240	82.240	82.240	78.057	76
2025-06-25	82.400	82.400	82.400	82.400	78.209	5
2025-06-24	84.300	84.300	84.300	84.300	80.012	13
2025-06-23	81.840	81.920	81.440	81.440	77.298	60
2025-06-20	82.320	82.320	82.080	82.080	77.905	7
2025-06-18	82.080	82.560	81.200	82.560	78.361	382
2025-06-17	81.720	82.800	81.720	81.990	77.820	58
2025-06-16	84.000	86.320	84.000	86.320	81.929	47
2025-06-13	83.500	83.500	83.040	83.200	78.968	69
2025-06-12	84.800	85.200	84.240	85.000	80.677	78
2025-06-11	84.240	84.800	84.000	84.640	80.335	137
2025-06-10	83.640	84.080	83.440	84.080	79.803	102
2025-06-09	83.680	84.480	83.680	84.250	79.965	116
2025-06-06	84.880	84.880	84.460	84.460	80.164	41
2025-06-05	84.640	84.640	84.160	84.400	80.107	166
2025-06-04	84.480	84.800	84.150	84.160	79.879	915
2025-06-03	84.690	85.050	84.370	84.370	80.079	274
2025-06-02	85.680	86.130	85.680	86.130	81.749	187
2025-05-30	85.670	85.670	85.670	85.670	81.312	60
2025-05-29	85.590	85.860	85.590	85.860	81.493	92
2025-05-28	87.210	87.210	85.300	85.300	80.961	68
2025-05-27	86.820	87.210	86.820	87.000	82.575	582
2025-05-26	82.340	82.340	82.340	82.340	78.152	45
2025-05-23	86.380	86.760	85.770	86.670	82.262	804
2025-05-22	87.120	87.120	87.120	87.120	82.689	192
2025-05-21	85.770	88.000	85.770	87.290	82.850	153
2025-05-20	87.390	88.470	87.390	88.290	83.799	288
2025-05-19	86.130	86.130	86.130	86.130	81.749	5

← NewerPage 6 of 21 · 1,250 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.