Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.940	16.060	15.935	16.010	14.979	52,043
2025-08-12	16.150	16.150	15.745	15.745	14.731	5,054
2025-08-11	16.005	16.070	15.760	16.070	15.035	6,466
2025-08-08	15.700	15.980	15.700	15.950	14.923	10,794
2025-08-07	15.550	15.550	15.390	15.470	14.474	133,978
2025-08-06	14.960	15.230	14.960	15.230	14.249	19,173
2025-08-05	14.815	14.950	14.630	14.930	13.969	7,819
2025-08-04	14.405	14.830	14.355	14.785	13.833	9,122
2025-08-01	14.520	14.570	14.290	14.335	13.412	7,497
2025-07-31	14.145	14.785	14.145	14.575	13.636	39,066
2025-07-30	13.360	13.510	13.330	13.510	12.640	4,082
2025-07-29	13.225	13.505	13.225	13.505	12.635	1,758
2025-07-28	13.265	13.345	13.135	13.140	12.294	12,589
2025-07-25	12.925	13.025	12.925	13.025	12.186	1,101
2025-07-24	12.990	13.015	12.990	13.015	12.177	814
2025-07-23	12.800	12.855	12.800	12.855	12.027	200
2025-07-22	12.680	12.725	12.550	12.630	11.817	459
2025-07-21	12.725	12.725	12.580	12.680	11.863	571
2025-07-18	12.785	12.825	12.730	12.760	11.938	474
2025-07-17	12.820	12.820	12.730	12.770	11.948	2,272
2025-07-16	12.775	12.840	12.700	12.700	11.882	7,241
2025-07-15	12.975	12.980	12.730	12.730	11.910	2,246
2025-07-14	12.800	12.990	12.800	12.990	12.153	1,426
2025-07-11	13.230	13.230	12.910	12.935	12.102	9,907
2025-07-10	13.585	13.585	13.360	13.360	12.500	1,822
2025-07-09	13.500	13.650	13.500	13.600	12.724	5,699
2025-07-08	13.255	13.460	13.255	13.360	12.500	3,057
2025-07-07	12.925	13.155	12.885	13.155	12.308	3,357
2025-07-04	13.210	13.210	12.890	13.055	12.214	9,698
2025-07-03	13.085	13.270	13.085	13.265	12.411	2,687
2025-07-02	13.045	13.110	12.960	13.040	12.200	1,687
2025-07-01	13.050	13.050	12.805	12.860	12.032	1,552
2025-06-30	13.030	13.075	12.870	13.060	12.219	59,856
2025-06-27	12.800	13.015	12.800	13.015	12.177	811
2025-06-26	12.840	12.840	12.760	12.760	11.938	1,568
2025-06-25	12.865	12.865	12.720	12.720	11.901	9,093
2025-06-24	13.130	13.180	13.015	13.090	12.247	3,446
2025-06-23	12.835	12.880	12.645	12.795	11.971	2,806
2025-06-20	12.945	13.050	12.880	12.910	12.079	3,576
2025-06-19	12.985	13.000	12.500	12.500	11.695	971
2025-06-18	13.010	13.090	12.995	13.075	12.233	579
2025-06-17	13.130	13.130	12.890	13.050	12.210	5,600
2025-06-16	13.125	13.275	13.125	13.215	12.364	15,822
2025-06-13	12.970	12.995	12.875	12.965	12.130	10,160
2025-06-12	13.195	13.215	13.025	13.215	12.364	41
2025-06-11	13.265	13.300	13.215	13.270	12.415	5,520
2025-06-10	13.195	13.250	13.185	13.190	12.341	3,210
2025-06-09	13.220	13.275	13.195	13.270	12.415	770
2025-06-06	13.210	13.260	13.210	13.240	12.387	10,509
2025-06-05	13.090	13.195	12.980	13.195	12.345	8,085
2025-06-04	13.195	13.350	12.985	13.350	12.490	8,027
2025-06-03	13.100	13.180	13.045	13.180	12.331	14,513
2025-06-02	13.220	13.265	13.115	13.225	12.373	3,111
2025-05-30	13.260	13.265	13.190	13.225	12.373	6,851
2025-05-29	13.350	13.350	13.255	13.255	12.401	4,389
2025-05-28	13.570	13.620	13.255	13.255	12.401	18,167
2025-05-27	13.515	13.555	13.475	13.555	12.682	1,779
2025-05-26	13.495	13.515	13.435	13.500	12.631	1,106
2025-05-23	13.680	13.780	13.040	13.285	12.429	15,278
2025-05-22	13.645	13.700	13.515	13.680	12.799	4,576

← NewerPage 6 of 22 · 1,270 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.