Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	73.010	73.220	72.020	72.050	66.300	1,009
2025-02-13	71.610	71.610	71.610	71.610	65.895	0
2025-02-12	70.840	71.610	70.840	71.610	65.895	20
2025-02-11	69.400	69.400	69.400	69.400	63.861	1
2025-02-10	69.000	69.000	68.550	68.550	63.079	4
2025-02-07	69.300	69.300	69.300	69.300	63.769	3
2025-02-06	69.160	69.300	69.160	69.300	63.769	4
2025-02-05	66.850	66.850	66.700	66.700	61.377	45
2025-02-04	65.100	66.120	65.100	65.220	60.015	7
2025-02-03	64.470	64.520	63.600	64.400	59.260	25,549
2025-01-31	67.550	67.550	66.780	66.780	61.450	97
2025-01-30	68.000	69.350	68.000	69.350	63.815	81
2025-01-29	68.040	68.040	68.040	68.040	62.610	74
2025-01-28	66.780	66.780	66.780	66.780	61.450	10
2025-01-27	67.410	67.410	66.290	66.290	60.999	10
2025-01-24	65.450	65.450	65.450	65.450	60.226	5
2025-01-23	64.300	64.300	64.300	64.300	59.168	0
2025-01-22	64.300	64.300	64.300	64.300	59.168	2,400
2025-01-21	64.360	64.360	64.360	64.360	59.223	20
2025-01-20	64.360	64.360	64.360	64.360	59.223	1
2025-01-17	64.360	64.360	64.360	64.360	59.223	3
2025-01-16	64.680	65.100	64.680	65.040	59.849	14
2025-01-15	64.400	64.960	64.400	64.960	59.775	18
2025-01-14	63.780	64.380	63.780	64.380	59.242	51
2025-01-13	62.460	64.440	62.460	64.440	59.297	17
2025-01-10	61.860	61.980	61.860	61.980	57.033	35
2025-01-09	62.400	62.400	62.400	62.400	57.420	0
2025-01-08	62.140	62.400	62.140	62.400	57.420	50
2025-01-07	59.810	59.810	59.810	59.810	55.036	16
2025-01-06	58.500	61.920	58.500	61.340	56.444	6,974
2025-01-03	58.000	58.200	58.000	58.200	53.555	20
2025-01-02	59.240	59.240	54.250	57.510	52.920	156
2024-12-30	60.240	60.240	60.240	60.240	55.432	0
2024-12-27	60.240	60.240	60.240	60.240	55.432	1
2024-12-26	59.880	60.600	59.880	60.600	55.763	3
2024-12-23	58.900	60.000	58.900	60.000	55.211	24
2024-12-20	59.340	59.340	58.900	58.900	54.199	2
2024-12-19	59.940	59.940	56.000	59.220	54.494	2,363
2024-12-18	61.800	61.800	61.560	61.560	56.647	105
2024-12-17	61.980	62.160	61.500	61.500	56.592	15
2024-12-16	62.340	62.640	62.100	62.100	57.144	24
2024-12-13	61.380	61.380	61.380	61.380	56.481	16
2024-12-12	60.180	60.500	60.180	60.500	55.671	1,499
2024-12-11	60.480	60.480	60.000	60.000	55.211	20
2024-12-10	60.960	60.960	60.960	60.960	56.095	4
2024-12-09	61.500	61.500	61.320	61.320	56.426	12
2024-12-06	61.500	61.620	61.080	61.200	56.316	29
2024-12-05	59.600	60.960	59.600	60.720	55.874	410
2024-12-04	58.790	58.790	58.500	58.500	53.831	1,030
2024-12-03	57.960	58.200	57.960	58.200	53.555	37
2024-12-02	58.140	58.140	51.410	57.420	52.837	6,597
2024-11-29	56.220	60.000	56.220	58.140	53.500	2,690
2024-11-28	54.500	54.500	54.500	54.500	50.150	0
2024-11-27	53.030	54.500	53.030	54.500	50.150	6
2024-11-26	54.900	54.900	54.120	54.120	49.801	400
2024-11-25	56.570	56.570	56.220	56.220	51.733	1,997
2024-11-22	56.580	56.580	56.580	56.580	52.064	0
2024-11-21	56.700	56.700	56.160	56.580	52.064	45
2024-11-19	56.640	57.180	56.640	57.180	52.616	9
2024-11-18	56.700	57.540	56.700	57.300	52.727	1,558

← NewerPage 8 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.