Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.400	22.870	22.350	22.860	22.501	5,779,703
2026-07-23	22.920	22.970	22.240	22.290	21.940	7,681,387
2026-07-22	22.610	23.120	22.570	22.940	22.579	9,075,513
2026-07-21	22.250	22.610	22.230	22.570	22.215	7,184,306
2026-07-20	21.970	22.300	21.920	22.220	21.871	5,951,609
2026-07-17	22.220	22.340	21.820	22.070	21.723	9,028,988
2026-07-16	22.450	22.600	22.170	22.600	22.245	11,223,791
2026-07-15	22.390	22.420	22.130	22.210	21.861	7,194,125
2026-07-14	22.230	22.700	22.050	22.570	22.215	4,460,924
2026-07-13	22.380	22.630	22.320	22.390	22.038	5,622,238
2026-07-10	22.200	22.620	22.160	22.480	22.127	6,076,884
2026-07-09	22.110	22.300	22.080	22.140	21.792	9,804,133
2026-07-08	22.770	22.800	21.870	21.970	21.625	10,485,230
2026-07-07	22.870	23.110	22.790	22.800	22.442	6,298,258
2026-07-06	22.750	22.970	22.630	22.780	22.422	6,045,046
2026-07-03	22.480	22.740	22.460	22.740	22.383	7,059,144
2026-07-02	21.990	22.630	21.970	22.440	22.087	10,927,899
2026-07-01	21.800	21.990	21.640	21.950	21.605	5,630,055
2026-06-30	21.620	21.870	21.470	21.870	21.526	9,960,544
2026-06-29	21.490	21.590	21.410	21.550	21.211	6,487,326
2026-06-26	21.500	21.630	21.290	21.470	21.133	6,696,222
2026-06-25	21.410	21.690	21.200	21.690	21.349	7,226,212
2026-06-24	21.650	21.800	21.240	21.320	20.985	14,837,233
2026-06-23	21.570	21.830	21.570	21.690	21.349	8,585,895
2026-06-22	21.400	21.880	21.360	21.750	21.408	11,931,427
2026-06-19	21.300	21.660	21.230	21.340	21.005	35,986,500
2026-06-18	21.520	21.720	21.330	21.490	21.152	16,198,710
2026-06-17	21.160	21.640	21.080	21.640	21.300	16,715,990
2026-06-16	20.780	21.100	20.760	21.100	20.768	10,909,370
2026-06-15	20.560	20.780	20.280	20.600	20.276	10,946,270
2026-06-12	19.850	20.240	19.775	20.090	19.774	11,917,980
2026-06-11	19.295	19.515	19.180	19.315	19.011	10,996,210
2026-06-10	19.475	19.520	19.065	19.240	18.938	8,705,260
2026-06-09	19.410	19.820	19.335	19.355	19.051	7,288,377
2026-06-08	19.190	19.725	19.135	19.400	19.095	11,972,606
2026-06-05	19.575	19.745	19.395	19.410	19.105	8,496,696
2026-06-04	19.590	19.810	19.515	19.650	19.341	7,939,979
2026-06-03	19.885	19.915	19.530	19.530	19.223	8,098,827
2026-06-02	20.030	20.150	19.815	19.980	19.666	5,593,054
2026-06-01	20.100	20.120	19.610	19.825	19.513	7,797,618
2026-05-29	20.020	20.290	19.985	20.110	19.794	13,617,600
2026-05-28	19.935	20.020	19.705	19.840	19.528	7,427,713
2026-05-27	20.000	20.260	19.905	20.060	19.745	8,674,663
2026-05-26	20.090	20.170	19.940	19.940	19.627	6,533,666
2026-05-25	19.600	20.120	19.595	20.090	19.774	8,398,091
2026-05-22	19.400	19.520	19.220	19.295	18.992	6,036,924
2026-05-21	19.470	19.585	19.015	19.230	18.928	10,275,470
2026-05-20	18.790	19.590	18.735	19.470	19.164	9,052,209
2026-05-19	18.940	19.135	18.755	18.755	18.460	6,882,470
2026-05-18	18.785	19.035	18.550	18.905	18.608	6,711,347
2026-05-15	18.725	18.920	18.505	18.875	18.578	10,386,930
2026-05-14	18.750	19.015	18.745	18.965	18.667	6,211,038
2026-05-13	18.660	18.740	18.325	18.645	18.352	7,948,356
2026-05-12	18.465	18.705	18.445	18.530	18.239	9,684,023
2026-05-11	18.940	19.125	18.690	18.760	18.465	7,407,818
2026-05-08	18.655	19.135	18.600	18.925	18.628	8,532,465
2026-05-07	18.915	19.065	18.800	18.975	18.677	11,812,430
2026-05-06	18.485	19.115	18.445	18.875	18.578	18,358,461
2026-05-05	17.875	18.260	17.705	18.235	17.948	7,129,728
2026-05-04	18.635	18.850	17.780	17.895	17.614	17,503,189

← NewerPage 2 of 22 · 1,281 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.