Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.690	22.850	22.690	22.850	22.492	1,547
2026-07-23	22.640	22.700	22.270	22.270	21.921	1,594
2026-07-22	22.630	23.050	22.630	22.980	22.620	25,099
2026-07-21	22.420	22.590	22.300	22.560	22.207	6,019
2026-07-20	21.960	22.290	21.960	22.220	21.872	5,334
2026-07-17	22.300	22.330	21.820	22.060	21.715	4,165
2026-07-16	22.220	22.580	22.220	22.580	22.227	8,809
2026-07-15	22.280	22.350	22.180	22.220	21.872	5,413
2026-07-14	22.550	22.700	22.550	22.580	22.227	2,200
2026-07-13	22.510	22.640	22.400	22.400	22.049	4,669
2026-07-10	22.190	22.590	22.190	22.460	22.109	2,351
2026-07-09	22.230	22.280	22.090	22.090	21.744	1,468
2026-07-08	22.090	22.230	21.920	21.980	21.636	4,702
2026-07-07	23.000	23.100	22.790	22.790	22.433	1,987
2026-07-06	22.810	22.820	22.680	22.760	22.404	5,910
2026-07-03	22.630	22.710	22.580	22.660	22.305	22,114
2026-07-02	22.050	22.600	22.050	22.410	22.059	4,119
2026-07-01	21.750	21.970	21.720	21.960	21.616	811
2026-06-30	21.550	21.850	21.550	21.850	21.508	4,225
2026-06-29	21.550	21.600	21.490	21.550	21.213	3,646
2026-06-26	21.630	21.630	21.360	21.500	21.164	3,800
2026-06-25	21.350	21.660	21.300	21.660	21.321	3,560
2026-06-24	21.580	21.580	21.260	21.320	20.986	627
2026-06-23	21.700	21.820	21.670	21.720	21.380	1,738
2026-06-22	21.470	21.870	21.410	21.760	21.419	4,339
2026-06-19	21.500	21.610	21.340	21.340	21.006	7,317
2026-06-18	21.710	21.710	21.340	21.510	21.173	6,898
2026-06-17	21.210	21.630	21.210	21.630	21.292	8,061
2026-06-16	20.900	21.090	20.900	21.090	20.760	2,928
2026-06-15	20.720	20.760	20.540	20.620	20.297	32,109
2026-06-12	19.835	20.210	19.575	19.575	19.269	7,351
2026-06-11	19.360	19.470	19.200	19.290	18.988	5,391
2026-06-10	19.205	19.375	19.160	19.160	18.860	959
2026-06-09	19.555	19.765	19.350	19.350	19.047	15,808
2026-06-08	19.235	19.685	19.235	19.380	19.077	13,798
2026-06-05	19.515	19.725	19.410	19.410	19.106	11,754
2026-06-04	19.695	19.700	19.590	19.640	19.333	2,379
2026-06-03	19.810	19.870	19.525	19.525	19.219	3,168
2026-06-02	20.060	20.080	19.880	19.980	19.667	4,982
2026-06-01	20.080	20.080	19.650	19.830	19.520	2,936
2026-05-29	20.210	20.260	20.100	20.100	19.785	2,834
2026-05-28	19.950	19.970	19.710	19.830	19.520	6,161
2026-05-27	20.200	20.200	19.955	20.050	19.736	8,107
2026-05-26	20.110	20.120	19.940	19.940	19.628	4,885
2026-05-25	19.800	20.200	19.735	20.200	19.884	11,178
2026-05-22	19.420	19.495	19.300	19.300	18.998	5,400
2026-05-21	19.275	19.535	19.150	19.220	18.919	32,721
2026-05-20	18.755	19.495	18.755	19.450	19.146	8,136
2026-05-19	18.985	19.100	18.750	18.750	18.457	11,775
2026-05-18	18.835	18.985	18.680	18.900	18.604	10,452
2026-05-15	18.715	18.895	18.515	18.835	18.540	28,429
2026-05-14	18.790	19.000	18.790	18.955	18.658	7,655
2026-05-13	18.660	18.665	18.355	18.640	18.348	7,817
2026-05-12	18.565	18.650	18.460	18.530	18.240	7,517
2026-05-11	18.945	19.115	18.725	18.765	18.471	8,480
2026-05-08	18.895	19.070	18.835	18.925	18.629	4,316
2026-05-07	19.020	19.020	18.850	18.950	18.653	6,402
2026-05-06	18.580	18.990	18.520	18.855	18.560	32,357
2026-05-05	17.780	18.245	17.750	18.230	17.945	12,983
2026-05-04	18.670	18.670	17.790	17.840	17.561	21,417

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.3700 EUR
2026-04-08	0.6000 EUR
2025-11-05	0.3200 EUR
2025-04-08	0.4100 EUR
2024-10-08	0.2900 EUR
2024-04-08	0.3900 EUR
2023-10-09	0.1600 EUR
2023-04-03	0.3100 EUR
2022-10-07	0.1200 EUR
2022-04-06	0.2300 EUR
2021-10-08	0.0800 EUR
2021-04-27	0.0590 EUR
2020-04-07	0.1600 EUR
2019-10-11	0.1000 EUR
2019-04-08	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.