Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.170	23.320	23.100	23.180	23.180	2,160
2026-10-15	22.880	23.250	22.820	23.250	23.250	3,400
2026-10-14	23.370	23.420	23.020	23.110	23.110	10,530
2026-10-13	23.340	23.370	23.130	23.130	23.130	1,254
2026-10-12	23.490	23.640	23.370	23.640	23.270	7,248
2026-10-09	23.440	23.440	23.200	23.200	22.837	8,355
2026-10-08	22.990	23.260	22.850	23.020	22.660	10,350
2026-10-07	23.970	23.970	23.320	23.440	23.073	5,911
2026-10-06	24.270	24.430	24.220	24.290	23.910	5,858
2026-10-05	23.750	24.070	23.710	24.000	23.624	12,635
2026-10-02	23.750	23.780	23.220	23.750	23.378	17,346
2026-10-01	24.500	24.590	23.810	23.810	23.437	7,510
2026-09-30	25.320	25.410	24.810	24.810	24.422	4,517
2026-09-29	25.370	25.510	25.160	25.180	24.786	1,404
2026-09-28	25.090	25.410	25.050	25.230	24.835	2,879
2026-09-25	25.160	25.250	25.030	25.180	24.786	8,781
2026-09-24	24.740	25.040	24.740	24.890	24.500	5,803
2026-09-23	25.230	25.230	24.830	24.880	24.491	1,190
2026-09-22	25.080	25.410	24.920	24.920	24.530	4,692
2026-09-21	25.010	25.190	24.970	25.130	24.737	2,968
2026-09-18	25.080	25.130	24.640	24.660	24.274	5,884
2026-09-17	24.760	25.170	24.760	25.130	24.737	3,045
2026-09-16	25.060	25.180	24.690	24.730	24.343	7,265
2026-09-15	24.850	25.100	24.630	24.920	24.530	7,910
2026-09-14	25.320	25.500	24.980	25.090	24.697	5,650
2026-09-11	25.150	25.410	25.150	25.410	25.012	2,010
2026-09-10	25.250	25.250	24.970	24.990	24.599	5,681
2026-09-09	25.090	25.090	24.580	25.040	24.648	7,075
2026-09-08	25.370	25.370	25.040	25.310	24.914	5,009
2026-09-07	25.390	25.390	25.240	25.370	24.973	2,753
2026-09-04	25.020	25.390	24.900	25.390	24.993	4,029
2026-09-03	25.140	25.400	25.140	25.400	25.003	5,913
2026-09-02	24.940	25.190	24.940	25.100	24.707	3,344
2026-09-01	25.040	25.070	24.850	24.870	24.481	1,862
2026-08-31	25.200	25.230	25.040	25.040	24.648	3,230
2026-08-28	24.850	25.040	24.850	25.040	24.648	2,070
2026-08-27	24.900	25.000	24.660	24.660	24.274	5,916
2026-08-26	24.920	25.090	24.860	24.960	24.569	7,985
2026-08-25	24.980	25.000	24.610	24.710	24.323	5,648
2026-08-24	24.870	25.130	24.860	25.060	24.668	4,995
2026-08-21	24.700	24.850	24.620	24.830	24.441	4,284
2026-08-20	24.640	24.640	24.460	24.500	24.117	9,830
2026-08-19	24.780	24.920	24.640	24.640	24.254	1,187
2026-08-18	25.020	25.180	24.950	24.950	24.560	3,534
2026-08-17	24.860	25.000	24.830	24.830	24.441	9,887
2026-08-14	24.930	25.040	24.920	24.950	24.560	7,169
2026-08-13	25.210	25.250	24.890	24.890	24.500	4,037
2026-08-12	24.680	25.000	24.650	24.780	24.392	15,631
2026-08-11	24.770	24.900	24.770	24.790	24.402	2,999
2026-08-10	24.500	24.750	24.500	24.680	24.294	1,088
2026-08-07	24.550	24.860	24.550	24.610	24.225	1,935
2026-08-06	24.690	24.910	24.580	24.580	24.195	42,950
2026-08-05	24.560	24.560	24.260	24.260	23.880	4,932
2026-08-04	24.480	24.730	24.480	24.560	24.176	6,102
2026-08-03	24.690	24.690	24.510	24.680	24.294	3,402
2026-07-31	24.190	24.400	24.090	24.200	23.821	4,420
2026-07-30	23.460	24.020	23.460	23.950	23.575	7,727
2026-07-29	22.930	22.930	22.740	22.850	22.492	4,946
2026-07-28	23.190	23.330	23.110	23.280	22.916	3,277
2026-07-27	23.080	23.380	23.080	23.200	22.837	1,702

Page 1 of 3 · 129 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.