Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 12.155 | 12.315 | 12.155 | 12.315 | 11.092 | 9,002 |
| 2025-02-20 | 12.150 | 12.265 | 12.150 | 12.185 | 10.975 | 5,465 |
| 2025-02-19 | 12.470 | 12.490 | 12.105 | 12.130 | 10.926 | 9,033 |
| 2025-02-18 | 12.255 | 12.445 | 12.250 | 12.440 | 11.205 | 7,715 |
| 2025-02-17 | 12.095 | 12.215 | 12.095 | 12.135 | 10.930 | 1,650 |
| 2025-02-14 | 11.910 | 12.060 | 11.910 | 12.050 | 10.854 | 1,557 |
| 2025-02-13 | 11.950 | 11.980 | 11.860 | 11.935 | 10.750 | 21,726 |
| 2025-02-12 | 11.855 | 11.970 | 11.775 | 11.945 | 10.759 | 2,173 |
| 2025-02-11 | 11.485 | 11.710 | 11.485 | 11.710 | 10.548 | 2,618 |
| 2025-02-10 | 11.645 | 11.645 | 11.485 | 11.515 | 10.372 | 5,180 |
| 2025-02-07 | 11.565 | 11.665 | 11.550 | 11.640 | 10.484 | 10,779 |
| 2025-02-06 | 11.200 | 11.670 | 11.200 | 11.635 | 10.480 | 19,176 |
| 2025-02-05 | 11.040 | 11.200 | 11.000 | 11.200 | 10.088 | 4,908 |
| 2025-02-04 | 10.865 | 11.005 | 10.865 | 11.000 | 9.908 | 1,744 |
| 2025-02-03 | 10.675 | 10.745 | 10.500 | 10.745 | 9.678 | 11,787 |
| 2025-01-31 | 11.245 | 11.245 | 11.045 | 11.045 | 9.949 | 352 |
| 2025-01-30 | 11.330 | 11.415 | 11.100 | 11.220 | 10.106 | 16,514 |
| 2025-01-29 | 10.995 | 11.080 | 10.995 | 11.075 | 9.976 | 5,882 |
| 2025-01-28 | 10.800 | 10.975 | 10.800 | 10.945 | 9.858 | 14,137 |
| 2025-01-27 | 10.655 | 10.845 | 10.640 | 10.805 | 9.732 | 7,543 |
| 2025-01-24 | 10.700 | 10.725 | 10.665 | 10.725 | 9.660 | 1,492 |
| 2025-01-23 | 10.460 | 10.650 | 10.445 | 10.635 | 9.579 | 3,698 |
| 2025-01-22 | 10.455 | 10.455 | 10.300 | 10.360 | 9.332 | 2,829 |
| 2025-01-21 | 10.260 | 10.445 | 10.260 | 10.445 | 9.408 | 2,078 |
| 2025-01-20 | 10.370 | 10.465 | 10.345 | 10.370 | 9.341 | 11,943 |
| 2025-01-17 | 10.385 | 10.440 | 10.330 | 10.330 | 9.305 | 2,827 |
| 2025-01-16 | 10.495 | 10.520 | 10.300 | 10.320 | 9.296 | 3,547 |
| 2025-01-15 | 10.335 | 10.490 | 10.335 | 10.405 | 9.372 | 6,348 |
| 2025-01-14 | 10.485 | 10.485 | 10.330 | 10.350 | 9.323 | 15,883 |
| 2025-01-13 | 10.065 | 10.250 | 10.065 | 10.245 | 9.228 | 32,220 |
| 2025-01-10 | 9.912 | 10.030 | 9.900 | 9.940 | 8.953 | 8,840 |
| 2025-01-09 | 9.950 | 10.100 | 9.950 | 10.100 | 9.097 | 6,008 |
| 2025-01-08 | 10.000 | 10.000 | 9.830 | 9.896 | 8.914 | 10,862 |
| 2025-01-07 | 9.644 | 9.874 | 9.644 | 9.874 | 8.894 | 1,554 |
| 2025-01-06 | 9.380 | 9.650 | 9.380 | 9.530 | 8.584 | 18,935 |
| 2025-01-03 | 9.278 | 9.334 | 9.278 | 9.334 | 8.407 | 376 |
| 2025-01-02 | 9.412 | 9.412 | 9.070 | 9.290 | 8.368 | 2,291 |
| 2024-12-30 | 9.366 | 9.432 | 9.364 | 9.386 | 8.454 | 1,949 |
| 2024-12-27 | 9.294 | 9.378 | 9.294 | 9.378 | 8.447 | 894 |
| 2024-12-23 | 9.272 | 9.304 | 9.256 | 9.304 | 8.380 | 2,277 |
| 2024-12-20 | 9.274 | 9.302 | 9.154 | 9.302 | 8.379 | 10,219 |
| 2024-12-18 | 9.624 | 9.624 | 9.560 | 9.560 | 8.611 | 153,040 |
| 2024-12-17 | 9.760 | 9.760 | 9.598 | 9.598 | 8.645 | 31 |
| 2024-12-16 | 9.780 | 9.796 | 9.764 | 9.764 | 8.795 | 384 |
| 2024-12-13 | 9.780 | 9.790 | 9.704 | 9.704 | 8.741 | 391 |
| 2024-12-12 | 9.586 | 9.676 | 9.586 | 9.676 | 8.715 | 255 |
| 2024-12-11 | 9.640 | 9.640 | 9.506 | 9.506 | 8.562 | 1,816 |
| 2024-12-10 | 9.586 | 9.652 | 9.582 | 9.582 | 8.631 | 11,838 |
| 2024-12-09 | 9.628 | 9.656 | 9.570 | 9.586 | 8.634 | 16,673 |
| 2024-12-06 | 9.644 | 9.650 | 9.566 | 9.566 | 8.616 | 2,827 |
| 2024-12-05 | 9.300 | 9.644 | 9.300 | 9.638 | 8.681 | 16,197 |
| 2024-12-04 | 9.198 | 9.232 | 9.184 | 9.230 | 8.314 | 1,302 |
| 2024-12-03 | 9.046 | 9.136 | 9.046 | 9.136 | 8.229 | 11,359 |
| 2024-12-02 | 8.860 | 8.976 | 8.860 | 8.976 | 8.085 | 2,211 |
| 2024-11-29 | 8.892 | 8.932 | 8.892 | 8.932 | 8.045 | 18 |
| 2024-11-28 | 8.882 | 8.940 | 8.870 | 8.940 | 8.053 | 809 |
| 2024-11-27 | 8.874 | 8.900 | 8.772 | 8.806 | 7.932 | 11,386 |
| 2024-11-26 | 9.078 | 9.078 | 8.930 | 8.956 | 8.067 | 7,491 |
| 2024-11-25 | 9.280 | 9.312 | 9.244 | 9.244 | 8.326 | 2,051 |
| 2024-11-22 | 9.108 | 9.174 | 9.012 | 9.174 | 8.263 | 9,178 |
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.