Banco Bilbao Vizcaya Argentaria, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 85.140 | 85.140 | 84.960 | 84.960 | 80.639 | 22 |
| 2025-05-15 | 84.480 | 85.360 | 84.480 | 85.360 | 81.018 | 125 |
| 2025-05-14 | 83.830 | 84.610 | 83.830 | 84.610 | 80.306 | 110 |
| 2025-05-13 | 82.400 | 83.040 | 82.400 | 83.040 | 78.816 | 83 |
| 2025-05-12 | 81.120 | 82.010 | 81.120 | 82.010 | 77.839 | 540 |
| 2025-05-09 | 82.000 | 82.000 | 82.000 | 82.000 | 77.829 | 9 |
| 2025-05-08 | 82.000 | 82.000 | 82.000 | 82.000 | 77.829 | 1 |
| 2025-05-07 | 82.080 | 82.080 | 81.520 | 81.520 | 77.374 | 42 |
| 2025-05-06 | 80.400 | 81.280 | 80.400 | 81.280 | 77.146 | 4 |
| 2025-05-05 | 79.440 | 80.050 | 77.760 | 80.050 | 75.978 | 23 |
| 2025-05-02 | 76.960 | 76.960 | 76.960 | 76.960 | 73.046 | 0 |
| 2025-04-30 | 79.400 | 79.400 | 76.680 | 76.960 | 73.046 | 49 |
| 2025-04-29 | 79.000 | 79.440 | 78.980 | 79.360 | 75.323 | 14 |
| 2025-04-28 | 81.040 | 81.840 | 81.040 | 81.840 | 77.677 | 97 |
| 2025-04-25 | 80.300 | 80.490 | 80.300 | 80.490 | 76.396 | 12 |
| 2025-04-24 | 78.680 | 79.280 | 78.680 | 79.280 | 75.248 | 5 |
| 2025-04-23 | 78.950 | 78.950 | 78.950 | 78.950 | 74.934 | 208 |
| 2025-04-22 | 78.960 | 78.960 | 78.960 | 78.960 | 74.944 | 7 |
| 2025-04-17 | 77.520 | 78.720 | 77.520 | 78.720 | 74.716 | 103 |
| 2025-04-16 | 79.550 | 79.550 | 77.600 | 77.600 | 73.653 | 4 |
| 2025-04-15 | 79.000 | 79.280 | 78.800 | 78.800 | 74.792 | 85 |
| 2025-04-14 | 75.680 | 77.440 | 75.680 | 77.440 | 73.501 | 8 |
| 2025-04-11 | 75.250 | 75.250 | 75.250 | 75.250 | 71.422 | 25 |
| 2025-04-10 | 75.210 | 75.500 | 72.990 | 72.990 | 69.277 | 314 |
| 2025-04-09 | 71.120 | 73.080 | 70.350 | 73.080 | 69.363 | 882 |
| 2025-04-08 | 69.000 | 69.000 | 69.000 | 69.000 | 65.490 | 0 |
| 2025-04-07 | 71.990 | 75.380 | 69.000 | 69.000 | 63.493 | 193 |
| 2025-04-04 | 74.140 | 74.140 | 70.480 | 70.480 | 64.855 | 204 |
| 2025-04-03 | 78.000 | 78.000 | 77.000 | 77.000 | 70.854 | 221 |
| 2025-04-02 | 77.680 | 78.370 | 77.680 | 78.250 | 72.005 | 642 |
| 2025-04-01 | 78.240 | 78.240 | 76.500 | 76.500 | 70.394 | 676 |
| 2025-03-31 | 77.600 | 77.990 | 76.240 | 76.300 | 70.210 | 764 |
| 2025-03-28 | 80.810 | 80.810 | 77.440 | 77.440 | 71.259 | 717 |
| 2025-03-27 | 81.680 | 81.680 | 80.810 | 80.810 | 74.360 | 261 |
| 2025-03-26 | 82.080 | 82.080 | 81.200 | 81.200 | 74.719 | 277 |
| 2025-03-25 | 82.000 | 82.200 | 82.000 | 82.080 | 75.529 | 220 |
| 2025-03-24 | 81.680 | 81.680 | 81.000 | 81.000 | 74.535 | 281 |
| 2025-03-21 | 80.530 | 80.530 | 80.530 | 80.530 | 74.103 | 580 |
| 2025-03-20 | 80.000 | 80.000 | 79.760 | 79.760 | 73.394 | 53 |
| 2025-03-19 | 82.580 | 82.700 | 82.320 | 82.320 | 75.750 | 654 |
| 2025-03-18 | 83.600 | 84.320 | 83.380 | 84.320 | 77.590 | 654 |
| 2025-03-17 | 82.400 | 82.400 | 82.320 | 82.370 | 75.796 | 1,720 |
| 2025-03-14 | 82.000 | 82.000 | 82.000 | 82.000 | 75.455 | 710 |
| 2025-03-13 | 80.320 | 80.640 | 80.080 | 80.240 | 73.836 | 1,544 |
| 2025-03-12 | 81.120 | 81.120 | 81.120 | 81.120 | 74.646 | 713 |
| 2025-03-11 | 79.920 | 79.920 | 79.920 | 79.920 | 73.541 | 470 |
| 2025-03-10 | 81.200 | 81.200 | 79.760 | 80.160 | 73.762 | 514 |
| 2025-03-07 | 81.600 | 82.380 | 81.600 | 82.320 | 75.750 | 1,101 |
| 2025-03-06 | 82.320 | 82.320 | 79.840 | 79.840 | 73.468 | 580 |
| 2025-03-05 | 80.560 | 80.560 | 79.200 | 79.200 | 72.879 | 3 |
| 2025-02-28 | 77.450 | 77.500 | 76.000 | 76.550 | 70.440 | 63 |
| 2025-02-27 | 78.480 | 78.480 | 77.050 | 77.450 | 71.269 | 8 |
| 2025-02-26 | 77.440 | 78.370 | 77.440 | 78.370 | 72.115 | 11 |
| 2025-02-25 | 76.580 | 76.790 | 76.580 | 76.790 | 70.661 | 27 |
| 2025-02-24 | 73.500 | 73.990 | 73.500 | 73.990 | 68.085 | 4 |
| 2025-02-21 | 72.590 | 72.590 | 72.590 | 72.590 | 66.796 | 1 |
| 2025-02-20 | 72.800 | 72.800 | 72.170 | 72.170 | 66.410 | 4 |
| 2025-02-19 | 72.590 | 73.500 | 72.000 | 72.000 | 66.254 | 7 |
| 2025-02-18 | 72.000 | 73.570 | 72.000 | 73.500 | 67.634 | 89 |
| 2025-02-17 | 70.010 | 70.300 | 66.000 | 66.000 | 60.732 | 74 |
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.