Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	128.89	129.09	127.92	128.96	128.96	27
2026-10-16	131.43	131.56	130.00	130.00	130.00	14
2026-10-15	130.21	131.43	130.21	131.43	131.43	12
2026-10-14	130.06	130.06	129.61	129.61	129.61	12
2026-10-13	142.70	142.70	142.70	142.70	142.70	20
2026-10-12	142.99	142.99	142.99	142.99	141.23	0
2026-10-09	142.99	142.99	142.99	142.99	141.23	3
2026-10-08	131.30	131.30	129.61	129.61	128.01	23
2026-10-07	134.75	134.75	130.89	130.89	129.28	27
2026-10-06	136.11	136.89	136.11	136.89	135.20	61
2026-10-05	135.55	135.55	134.12	135.10	133.43	57
2026-10-02	140.00	140.00	137.76	139.44	137.72	11
2026-10-01	140.42	140.42	139.98	139.98	138.25	15
2026-09-30	148.00	148.00	148.00	148.00	146.17	45
2026-09-29	148.65	149.25	148.65	148.65	146.82	107
2026-09-28	150.30	150.30	150.30	150.30	148.45	10
2026-09-25	149.70	149.70	149.40	149.70	147.85	27
2026-09-24	146.25	146.25	146.25	146.25	144.45	25
2026-09-23	145.90	145.90	145.90	145.90	144.10	26
2026-09-22	148.20	148.20	146.66	147.15	145.34	10
2026-09-21	147.75	147.75	147.75	147.75	145.93	1
2026-09-18	147.98	147.98	147.98	147.98	146.16	0
2026-09-17	147.98	147.98	147.98	147.98	146.16	36
2026-09-16	147.68	147.68	145.35	145.35	143.56	18
2026-09-15	149.25	149.25	148.20	148.95	147.11	3
2026-09-14	150.00	150.00	150.00	150.00	148.15	0
2026-09-11	150.15	150.15	150.00	150.00	148.15	4
2026-09-10	149.10	149.10	147.90	147.90	146.08	265
2026-09-09	148.05	148.05	148.05	148.05	146.22	3
2026-09-08	149.70	150.15	149.70	150.15	148.30	13
2026-09-07	149.70	149.70	149.70	149.70	147.85	0
2026-09-04	149.70	149.70	149.70	149.70	147.85	0
2026-09-03	149.70	149.70	149.70	149.70	147.85	6
2026-09-02	148.80	148.95	148.80	148.95	147.11	19
2026-09-01	149.70	149.70	148.05	148.05	146.22	33
2026-08-31	151.50	151.50	151.50	151.50	149.63	10
2026-08-28	150.30	151.50	150.30	151.50	149.63	12
2026-08-27	150.30	150.30	150.30	150.30	148.45	0
2026-08-26	147.98	150.45	147.98	150.30	148.45	4
2026-08-25	151.00	151.00	151.00	151.00	149.14	0
2026-08-24	151.35	151.35	150.00	151.00	149.14	82
2026-08-21	150.00	150.00	149.50	149.85	148.00	32
2026-08-20	148.50	148.50	148.50	148.50	146.67	0
2026-08-19	149.10	149.10	148.50	148.50	146.67	33
2026-08-18	148.15	148.15	148.15	148.15	146.32	13
2026-08-17	150.90	150.90	150.90	150.90	149.04	0
2026-08-14	151.05	151.35	150.90	150.90	149.04	23
2026-08-13	150.45	150.45	148.80	149.55	147.71	32
2026-08-12	146.90	147.75	146.90	147.75	145.93	12
2026-08-11	145.46	145.46	145.46	145.46	143.67	0
2026-08-10	145.18	145.46	145.18	145.46	143.67	8
2026-08-07	145.46	145.46	144.62	144.62	142.84	69
2026-08-06	146.30	146.30	143.90	143.90	142.13	13
2026-08-05	143.09	143.92	143.09	143.64	141.87	6
2026-08-04	143.50	143.50	143.50	143.50	141.73	0
2026-08-03	142.80	143.50	142.80	143.50	141.73	5
2026-07-31	140.98	140.98	140.98	140.98	139.24	5
2026-07-30	137.60	137.60	137.60	137.60	135.90	4
2026-07-29	132.98	133.28	132.48	132.75	131.11	13
2026-07-28	134.82	135.80	134.82	135.80	134.13	101

Page 1 of 5 · 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.