Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.330	18.840	18.150	18.810	18.514	12,492,480
2026-04-29	18.920	18.985	18.475	18.475	18.185	12,246,290
2026-04-28	18.690	18.935	18.660	18.780	18.485	5,847,047
2026-04-27	18.620	18.885	18.560	18.715	18.421	4,855,558
2026-04-24	18.440	18.675	18.340	18.580	18.288	8,120,306
2026-04-23	18.845	18.925	18.535	18.660	18.367	10,316,280
2026-04-22	19.300	19.380	18.970	19.065	18.765	7,924,786
2026-04-21	19.700	19.740	19.225	19.230	18.928	8,276,743
2026-04-20	19.800	19.945	19.530	19.615	19.307	10,238,590
2026-04-17	19.525	20.430	19.505	20.310	19.991	13,507,200
2026-04-16	19.730	19.830	19.535	19.570	19.262	12,776,520
2026-04-15	19.885	19.975	19.690	19.755	19.445	8,477,118
2026-04-14	19.810	20.120	19.695	20.070	19.755	10,647,230
2026-04-13	19.300	19.715	19.280	19.700	19.390	10,090,370
2026-04-10	19.345	19.805	19.245	19.705	19.395	12,966,910
2026-04-09	19.490	19.580	19.100	19.210	18.908	11,851,040
2026-04-08	19.500	19.835	19.305	19.540	19.233	19,171,170
2026-04-07	18.950	19.335	18.730	18.890	18.003	16,293,610
2026-04-02	18.355	18.785	18.285	18.770	17.888	24,472,381
2026-04-01	18.900	19.060	18.735	18.870	17.984	70,754,414
2026-03-31	17.960	18.375	17.950	18.250	17.393	15,586,270
2026-03-30	17.845	18.095	17.790	17.990	17.145	10,118,370
2026-03-27	18.360	18.405	17.815	17.910	17.069	12,400,520
2026-03-26	18.530	18.625	18.215	18.295	17.436	10,338,590
2026-03-25	18.730	18.840	18.515	18.680	17.802	9,441,531
2026-03-24	18.500	18.575	17.955	18.285	17.426	11,805,350
2026-03-23	17.500	18.920	17.375	18.440	17.574	19,918,160
2026-03-20	18.265	18.435	17.685	17.925	17.083	30,192,289
2026-03-19	17.925	18.050	17.670	17.915	17.073	17,797,461
2026-03-18	18.375	18.570	18.120	18.315	17.455	12,273,130
2026-03-17	18.035	18.440	18.000	18.130	17.278	7,845,980
2026-03-16	17.965	18.260	17.720	18.100	17.250	7,696,642
2026-03-13	17.930	18.375	17.745	18.010	17.164	10,694,470
2026-03-12	18.750	18.760	17.825	18.185	17.331	15,175,730
2026-03-11	18.730	19.045	18.675	18.850	17.964	9,429,295
2026-03-10	18.975	19.160	18.585	19.090	18.193	13,293,540
2026-03-09	17.710	18.310	17.580	18.220	17.364	11,970,480
2026-03-06	18.680	18.810	18.025	18.370	17.507	14,521,120
2026-03-05	18.850	19.380	18.485	18.550	17.679	16,275,580
2026-03-04	18.065	18.930	17.765	18.835	17.950	17,612,199
2026-03-03	18.600	18.700	17.775	18.065	17.216	25,496,770
2026-03-02	18.900	19.280	18.780	18.985	18.093	16,093,537
2026-02-27	20.060	20.210	19.585	19.750	18.822	15,686,800
2026-02-26	20.000	20.120	19.885	20.100	19.156	6,609,953
2026-02-25	20.030	20.160	19.940	20.160	19.213	9,756,866
2026-02-24	19.980	20.010	19.555	19.780	18.851	11,328,100
2026-02-23	19.980	20.360	19.930	20.060	19.118	8,609,022
2026-02-20	19.880	19.925	19.575	19.855	18.922	11,377,710
2026-02-19	20.000	20.030	19.575	19.810	18.879	8,754,922
2026-02-18	19.585	20.000	19.580	20.000	19.060	11,075,930
2026-02-17	19.400	19.650	19.340	19.540	18.622	7,035,020
2026-02-16	19.300	19.545	19.280	19.510	18.593	6,313,811
2026-02-13	19.700	20.000	19.000	19.115	18.217	17,037,789
2026-02-12	20.480	20.520	19.765	19.795	18.865	11,151,330
2026-02-11	20.580	20.800	20.030	20.200	19.251	17,521,820
2026-02-10	20.650	20.890	20.440	20.600	19.632	9,930,093
2026-02-09	20.500	20.650	20.340	20.630	19.661	9,004,231
2026-02-06	19.900	20.680	19.820	20.190	19.241	15,647,900
2026-02-05	20.920	21.200	19.980	19.980	19.041	25,560,840
2026-02-04	22.030	22.240	21.790	21.910	20.881	8,479,227

← NewerPage 3 of 5 · 254 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.