Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	13.860	13.860	13.695	13.695	12.813	3,412
2025-05-20	13.565	13.780	13.565	13.760	12.874	25,105
2025-05-19	13.430	13.520	13.360	13.460	12.593	5,093
2025-05-16	13.345	13.405	13.340	13.395	12.532	3,577
2025-05-15	13.385	13.385	13.305	13.365	12.504	3,426
2025-05-14	13.315	13.415	13.160	13.415	12.551	782
2025-05-13	13.040	13.240	13.040	13.240	12.387	2,412
2025-05-12	13.025	13.045	12.925	13.045	12.205	14,664
2025-05-09	12.815	12.815	12.795	12.805	11.980	1,517
2025-05-08	12.600	12.800	12.600	12.800	11.976	22,664
2025-05-07	12.485	12.575	12.405	12.575	11.765	3,685
2025-05-06	12.280	12.520	12.280	12.520	11.714	85,844
2025-05-05	12.280	12.460	12.280	12.460	11.658	5,379
2025-05-02	12.255	12.255	12.070	12.230	11.442	6,023
2025-04-30	12.260	12.260	11.795	12.060	11.283	6,445
2025-04-29	12.740	12.740	12.260	12.345	11.550	23,385
2025-04-28	12.575	12.670	12.560	12.605	11.793	38,108
2025-04-25	12.450	12.490	12.320	12.450	11.648	12,620
2025-04-24	12.235	12.260	12.180	12.260	11.470	7,347
2025-04-23	12.175	12.390	12.175	12.355	11.559	153,495
2025-04-22	11.780	11.920	11.780	11.920	11.152	6,635
2025-04-17	11.935	12.015	11.795	11.885	11.120	12,299
2025-04-16	11.675	11.945	11.675	11.945	11.176	8,357
2025-04-15	11.760	11.930	11.720	11.930	11.162	1,671
2025-04-14	11.610	11.660	11.500	11.660	10.909	3,604
2025-04-11	11.460	11.460	11.055	11.320	10.591	5,427
2025-04-10	12.000	12.000	11.440	11.450	10.713	4,784
2025-04-09	10.555	10.745	10.440	10.675	9.988	14,031
2025-04-08	10.640	11.035	10.405	10.820	10.123	10,474
2025-04-07	10.170	11.000	10.005	11.000	9.908	80,292
2025-04-04	12.000	12.105	11.140	11.230	10.115	22,146
2025-04-03	12.595	12.700	12.480	12.540	11.295	1,764
2025-04-02	12.700	12.725	12.600	12.725	11.462	7,926
2025-04-01	12.675	12.830	12.595	12.760	11.493	3,341
2025-03-31	12.560	12.620	12.335	12.550	11.304	31,614
2025-03-28	12.985	12.985	12.700	12.720	11.457	3,869
2025-03-27	12.985	13.220	12.935	13.145	11.840	2,626
2025-03-26	13.445	13.520	13.275	13.330	12.007	10,579
2025-03-25	13.155	13.440	13.155	13.435	12.101	1,775
2025-03-24	13.245	13.290	13.115	13.130	11.827	3,113
2025-03-21	13.020	13.110	13.020	13.085	11.786	1,828
2025-03-20	13.455	13.455	13.000	13.070	11.773	32,973
2025-03-19	13.225	13.460	13.225	13.460	12.124	20,741
2025-03-18	13.310	13.575	13.310	13.575	12.227	3,609
2025-03-17	13.105	13.330	13.100	13.285	11.966	13,274
2025-03-14	12.720	13.185	12.720	13.185	11.876	36,950
2025-03-13	12.745	12.875	12.745	12.770	11.502	6,469
2025-03-12	12.680	12.980	12.680	12.890	11.610	10,378
2025-03-11	12.715	12.885	12.460	12.520	11.277	8,111
2025-03-10	13.070	13.070	12.720	12.750	11.484	40,100
2025-03-07	13.140	13.165	13.050	13.165	11.858	3,198
2025-03-06	13.000	13.180	12.905	13.135	11.831	9,779
2025-03-05	12.740	12.905	12.680	12.835	11.561	12,255
2025-03-04	12.605	12.605	12.145	12.245	11.029	22,260
2025-03-03	12.840	13.060	12.740	12.940	11.655	21,949
2025-02-28	12.800	12.820	12.675	12.820	11.547	47,281
2025-02-27	12.835	12.950	12.770	12.890	11.610	12,738
2025-02-26	12.680	12.935	12.680	12.935	11.651	1,348
2025-02-25	12.425	12.750	12.425	12.580	11.331	2,989
2025-02-24	12.355	12.430	12.335	12.430	11.196	294

← NewerPage 7 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.