Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	17.205	17.615	17.150	17.615	16.481	5,154
2025-11-03	17.555	17.700	17.370	17.390	16.270	7,229
2025-10-31	17.500	17.500	17.390	17.420	16.298	17,147
2025-10-30	17.370	17.375	17.070	17.265	16.153	22,501
2025-10-29	17.225	17.585	17.225	17.585	16.453	3,862
2025-10-28	17.135	17.210	17.115	17.190	16.083	1,571
2025-10-27	17.130	17.195	17.020	17.195	16.088	25,912
2025-10-24	16.880	16.900	16.790	16.880	15.793	688
2025-10-23	17.000	17.075	16.960	16.960	15.868	1,141
2025-10-22	17.050	17.160	16.985	16.985	15.891	2,339
2025-10-21	17.220	17.225	17.005	17.035	15.938	3,945
2025-10-20	16.815	17.310	16.815	17.285	16.172	11,011
2025-10-17	16.890	16.920	16.500	16.630	15.559	26,348
2025-10-16	15.770	15.770	15.420	15.715	14.703	3,705
2025-10-15	16.095	16.095	15.840	15.840	14.820	21,195
2025-10-14	15.855	16.000	15.830	15.980	14.951	825
2025-10-13	15.845	15.860	15.740	15.860	14.839	875
2025-10-10	16.175	16.175	15.770	15.845	14.825	6,588
2025-10-09	16.255	16.255	16.075	16.085	15.049	3,994
2025-10-08	16.175	16.395	16.095	16.330	15.278	23,561
2025-10-07	16.210	16.210	16.050	16.050	15.016	3,858
2025-10-06	16.305	16.350	16.140	16.180	15.138	8,847
2025-10-03	16.430	16.500	16.385	16.405	15.349	2,130
2025-10-02	16.405	16.545	16.275	16.335	15.283	14,520
2025-10-01	16.265	16.425	16.130	16.380	15.325	1,840
2025-09-30	16.355	16.385	16.330	16.330	15.278	6,651
2025-09-29	16.400	16.400	16.220	16.220	15.175	8,474
2025-09-26	16.185	16.475	16.145	16.475	15.414	26,367
2025-09-25	16.175	16.195	16.055	16.100	15.063	5,652
2025-09-24	16.020	16.390	16.020	16.390	15.334	2,246
2025-09-23	16.020	16.235	16.020	16.180	15.138	5,722
2025-09-22	16.235	16.235	15.970	15.970	14.942	10,518
2025-09-19	16.300	16.500	16.300	16.410	15.353	11,987
2025-09-18	16.160	16.215	16.095	16.215	15.171	2,115
2025-09-17	16.220	16.235	16.000	16.055	15.021	2,511
2025-09-16	16.245	16.265	16.185	16.185	15.143	218
2025-09-15	16.175	16.360	16.175	16.360	15.306	2,284
2025-09-12	16.170	16.240	16.110	16.215	15.171	1,779
2025-09-11	16.070	16.240	16.065	16.205	15.161	11,669
2025-09-10	15.945	16.210	15.945	16.155	15.115	4,199
2025-09-09	15.775	15.950	15.695	15.940	14.913	5,304
2025-09-08	15.640	15.780	15.640	15.775	14.759	1,758
2025-09-05	15.910	15.980	15.610	15.610	14.605	2,121
2025-09-04	15.520	15.820	15.485	15.815	14.797	5,151
2025-09-03	15.400	15.425	15.330	15.425	14.432	5,983
2025-09-02	15.515	15.550	15.315	15.440	14.446	3,124
2025-09-01	15.590	15.595	15.500	15.590	14.586	4,131
2025-08-29	15.530	15.545	15.445	15.495	14.497	1,586
2025-08-28	15.550	15.595	15.510	15.560	14.558	1,388
2025-08-27	15.825	15.825	15.500	15.535	14.535	4,839
2025-08-26	16.010	16.010	15.845	15.845	14.825	1,382
2025-08-25	16.265	16.265	16.100	16.155	15.115	2,246
2025-08-22	16.395	16.515	16.395	16.425	15.367	1,575
2025-08-21	16.250	16.410	16.240	16.410	15.353	2,916
2025-08-20	16.370	16.370	16.220	16.255	15.208	3,384
2025-08-19	16.320	16.435	16.315	16.400	15.344	12,594
2025-08-18	16.320	16.370	16.265	16.370	15.316	7,454
2025-08-15	16.620	16.620	16.480	16.480	15.419	14,691
2025-08-14	16.080	16.380	16.080	16.335	15.283	6,362
2025-08-13	15.940	16.060	15.935	16.010	14.979	52,043

← NewerPage 5 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.