Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.250	22.290	21.920	22.030	20.993	8,314
2026-02-02	21.240	21.980	21.240	21.920	20.888	3,820
2026-01-30	21.260	21.570	21.230	21.430	20.421	2,011
2026-01-29	21.230	21.550	20.960	20.960	19.973	28,781
2026-01-28	21.240	21.280	21.010	21.010	20.021	8,273
2026-01-27	21.420	21.730	21.420	21.620	20.602	11,995
2026-01-26	21.180	21.390	21.180	21.340	20.335	19,184
2026-01-23	21.190	21.290	20.990	21.080	20.087	1,892
2026-01-22	21.170	21.340	20.980	21.310	20.307	40,940
2026-01-21	20.600	20.900	20.390	20.880	19.897	11,549
2026-01-20	20.780	20.840	20.510	20.780	19.801	21,278
2026-01-19	20.780	20.980	20.660	20.930	19.944	50,947
2026-01-16	20.760	20.950	20.740	20.950	19.963	8,277
2026-01-15	21.060	21.140	20.880	20.880	19.897	14,162
2026-01-14	21.190	21.300	21.020	21.020	20.030	4,547
2026-01-13	21.030	21.070	20.870	21.030	20.040	10,709
2026-01-12	20.290	20.700	20.260	20.700	19.725	7,711
2026-01-09	20.350	20.440	20.130	20.440	19.477	3,028
2026-01-08	19.680	20.100	19.680	20.100	19.154	3,887
2026-01-07	20.100	20.100	19.865	19.865	18.930	8,600
2026-01-06	20.730	20.730	20.360	20.360	19.401	5,010
2026-01-05	20.500	20.740	20.420	20.630	19.659	2,542
2026-01-02	19.920	20.390	19.920	20.370	19.411	2,458
2025-12-30	19.760	20.090	19.760	20.060	19.115	7,700
2025-12-29	19.850	19.850	19.690	19.775	18.844	11,193
2025-12-23	19.835	19.855	19.525	19.760	18.830	2,594
2025-12-22	19.790	19.990	19.790	19.805	18.872	7,326
2025-12-19	19.680	19.890	19.495	19.780	18.849	10,935
2025-12-18	19.200	19.555	19.180	19.555	18.634	2,245
2025-12-17	19.430	19.430	19.140	19.205	18.301	4,923
2025-12-16	19.600	19.630	19.290	19.290	18.382	409
2025-12-15	19.520	19.570	19.450	19.570	18.648	3,046
2025-12-12	19.500	19.530	19.140	19.195	18.291	12,609
2025-12-11	19.080	19.515	19.080	19.430	18.515	3,425
2025-12-10	18.860	19.035	18.860	18.960	18.067	6,540
2025-12-09	19.075	19.075	18.855	18.920	18.029	7,943
2025-12-08	18.775	18.955	18.775	18.955	18.062	2,828
2025-12-05	19.150	19.255	18.840	18.885	17.996	2,486
2025-12-04	18.755	19.075	18.705	19.075	18.177	18,792
2025-12-03	18.775	19.045	18.700	18.700	17.819	3,079
2025-12-02	18.795	18.925	18.795	18.815	17.929	3,005
2025-12-01	18.635	18.755	18.595	18.755	17.872	3,592
2025-11-28	18.615	18.615	18.510	18.560	17.686	4,616
2025-11-27	18.570	18.610	18.500	18.540	17.667	2,455
2025-11-26	18.435	18.615	18.335	18.615	17.738	4,829
2025-11-25	17.995	18.300	17.925	18.300	17.438	2,275
2025-11-24	17.865	18.040	17.855	17.975	17.129	3,307
2025-11-21	17.645	17.800	17.570	17.720	16.886	9,557
2025-11-20	18.010	18.115	17.935	17.935	17.090	3,251
2025-11-19	17.560	17.870	17.560	17.770	16.933	21,860
2025-11-18	17.830	17.850	17.500	17.585	16.757	8,150
2025-11-17	18.410	18.410	18.075	18.105	17.252	3,840
2025-11-14	18.590	18.590	18.300	18.380	17.515	10,223
2025-11-13	18.950	19.055	18.875	18.875	17.986	7,806
2025-11-12	18.755	18.900	18.700	18.900	18.010	68,832
2025-11-11	18.435	18.560	18.400	18.525	17.653	8,443
2025-11-10	17.835	18.205	17.760	18.205	17.348	33,640
2025-11-07	17.825	17.825	17.465	17.465	16.643	24,876
2025-11-06	17.700	17.980	17.700	17.930	17.086	4,841
2025-11-05	17.350	17.565	17.220	17.565	16.738	9,261

← NewerPage 4 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.