Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.360	18.815	18.250	18.815	18.521	27,575
2026-04-29	18.890	18.895	18.460	18.460	18.171	4,712
2026-04-28	18.745	18.905	18.695	18.775	18.481	7,074
2026-04-27	18.625	18.750	18.595	18.695	18.402	2,514
2026-04-24	18.500	18.645	18.390	18.585	18.294	9,852
2026-04-23	18.780	18.780	18.650	18.655	18.363	9,246
2026-04-22	19.130	19.130	19.000	19.075	18.776	4,827
2026-04-21	19.590	19.635	19.200	19.200	18.900	45,270
2026-04-20	19.830	19.830	19.550	19.615	19.308	24,306
2026-04-17	19.570	20.340	19.570	20.300	19.982	115,589
2026-04-16	19.765	19.805	19.540	19.565	19.259	4,100
2026-04-15	19.935	19.935	19.720	19.750	19.441	12,606
2026-04-14	19.880	20.100	19.790	20.070	19.756	10,180
2026-04-13	19.385	19.695	19.385	19.690	19.382	4,009
2026-04-10	19.350	19.750	19.305	19.735	19.426	33,001
2026-04-09	19.565	19.565	19.130	19.130	18.831	6,308
2026-04-08	19.545	19.760	19.335	19.455	19.151	35,992
2026-04-07	18.950	19.340	18.700	18.785	17.900	19,106
2026-04-02	18.560	18.745	18.295	18.745	17.862	13,202
2026-04-01	18.885	19.000	18.770	18.860	17.972	14,789
2026-03-31	18.000	18.300	18.000	18.160	17.305	5,897
2026-03-30	17.835	18.040	17.815	17.980	17.133	13,006
2026-03-27	18.305	18.305	17.850	17.915	17.071	8,914
2026-03-26	18.605	18.605	18.225	18.275	17.414	18,153
2026-03-25	18.630	18.830	18.560	18.670	17.791	23,325
2026-03-24	18.520	18.555	18.010	18.295	17.434	14,271
2026-03-23	17.460	18.775	17.390	18.425	17.557	87,988
2026-03-20	18.340	18.350	17.770	17.915	17.071	22,965
2026-03-19	17.975	17.975	17.715	17.910	17.067	13,791
2026-03-18	18.380	18.540	18.145	18.305	17.443	4,224
2026-03-17	18.100	18.430	18.075	18.090	17.238	17,442
2026-03-16	17.965	18.230	17.765	18.125	17.272	9,960
2026-03-13	17.860	18.285	17.765	18.020	17.171	22,143
2026-03-12	18.530	18.530	17.850	18.170	17.314	31,662
2026-03-11	18.745	19.020	18.670	18.885	17.996	123,729
2026-03-10	18.900	19.100	18.590	19.075	18.177	19,143
2026-03-09	17.795	18.295	17.680	18.295	17.434	27,345
2026-03-06	18.595	18.800	18.040	18.390	17.524	57,360
2026-03-05	18.695	19.185	18.450	18.450	17.581	66,648
2026-03-04	18.130	18.890	17.790	18.825	17.939	29,134
2026-03-03	18.580	18.580	17.880	18.065	17.214	43,976
2026-03-02	19.110	19.270	18.880	18.945	18.053	29,175
2026-02-27	20.080	20.080	19.680	19.745	18.815	4,460
2026-02-26	19.990	20.090	19.880	20.070	19.125	14,497
2026-02-25	19.990	20.170	19.940	20.170	19.220	4,511
2026-02-24	19.820	19.840	19.560	19.775	18.844	5,148
2026-02-23	19.970	20.370	19.960	20.060	19.115	8,850
2026-02-20	19.725	19.835	19.640	19.835	18.901	11,171
2026-02-19	19.910	19.910	19.580	19.785	18.853	3,856
2026-02-18	19.670	19.980	19.670	19.980	19.039	21,600
2026-02-17	19.565	19.630	19.390	19.525	18.606	6,919
2026-02-16	19.390	19.525	19.390	19.500	18.582	6,742
2026-02-13	19.790	19.790	19.055	19.120	18.220	25,727
2026-02-12	20.370	20.430	19.805	19.810	18.877	11,267
2026-02-11	20.490	20.490	20.150	20.210	19.258	4,651
2026-02-10	20.600	20.830	20.580	20.580	19.611	3,986
2026-02-09	20.560	20.630	20.410	20.630	19.659	10,050
2026-02-06	19.990	20.550	19.990	20.130	19.182	29,764
2026-02-05	20.840	20.840	19.970	19.970	19.030	41,537
2026-02-04	22.030	22.200	21.840	21.890	20.859	32,719

← NewerPage 3 of 22 · 1,269 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.