Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.090	22.330	21.900	22.030	20.995	7,583,915
2026-02-02	21.230	21.980	21.200	21.910	20.881	7,407,128
2026-01-30	21.190	21.610	21.170	21.450	20.442	8,074,634
2026-01-29	21.280	21.570	20.900	21.030	20.042	8,975,838
2026-01-28	21.530	21.620	21.020	21.020	20.032	10,861,940
2026-01-27	21.470	21.740	21.370	21.630	20.614	6,835,631
2026-01-26	21.080	21.390	21.080	21.330	20.328	4,831,807
2026-01-23	21.250	21.310	20.990	21.080	20.090	6,229,919
2026-01-22	21.100	21.360	20.930	21.320	20.318	8,587,270
2026-01-21	20.660	20.920	20.400	20.860	19.880	6,241,705
2026-01-20	20.770	20.940	20.460	20.780	19.804	8,924,215
2026-01-19	20.820	21.010	20.560	20.930	19.947	6,832,437
2026-01-16	20.790	20.950	20.710	20.950	19.966	8,344,225
2026-01-15	21.080	21.160	20.850	20.910	19.928	7,545,267
2026-01-14	21.300	21.300	21.010	21.010	20.023	8,340,717
2026-01-13	20.760	21.070	20.730	21.010	20.023	8,435,231
2026-01-12	20.280	20.710	20.100	20.710	19.737	7,898,863
2026-01-09	20.360	20.450	20.080	20.450	19.489	11,614,440
2026-01-08	19.680	20.070	19.610	20.070	19.127	7,258,691
2026-01-07	20.100	20.150	19.835	19.870	18.937	10,274,240
2026-01-06	20.620	20.820	20.200	20.350	19.394	9,205,793
2026-01-05	20.640	20.780	20.290	20.620	19.651	9,145,063
2026-01-02	19.950	20.430	19.885	20.380	19.423	6,854,044
2025-12-31	19.855	20.130	19.855	20.050	19.108	3,738,507
2025-12-30	19.675	20.120	19.675	20.080	19.137	6,130,969
2025-12-29	19.790	19.890	19.695	19.790	18.860	8,263,136
2025-12-24	19.630	19.840	19.630	19.750	18.822	2,189,502
2025-12-23	19.750	19.875	19.490	19.770	18.841	7,068,285
2025-12-22	19.785	20.030	19.730	19.780	18.851	6,156,999
2025-12-19	19.700	19.930	19.480	19.775	18.846	24,223,779
2025-12-18	19.205	19.565	19.135	19.565	18.646	11,146,970
2025-12-17	19.380	19.445	19.110	19.190	18.288	10,648,440
2025-12-16	19.370	19.720	19.305	19.305	18.398	10,447,810
2025-12-15	19.415	19.560	19.385	19.560	18.641	9,742,750
2025-12-12	19.500	19.560	19.135	19.205	18.303	10,978,370
2025-12-11	19.065	19.565	18.900	19.425	18.512	11,019,560
2025-12-10	18.830	19.125	18.830	18.980	18.088	11,474,700
2025-12-09	18.950	19.070	18.790	18.935	18.045	9,694,006
2025-12-08	18.800	18.960	18.730	18.960	18.069	8,073,758
2025-12-05	19.095	19.255	18.850	18.875	17.988	9,318,479
2025-12-04	18.960	19.095	18.645	19.095	18.198	12,870,410
2025-12-03	18.795	19.075	18.685	18.685	17.807	12,677,180
2025-12-02	18.780	18.980	18.750	18.815	17.931	11,435,070
2025-12-01	18.570	18.760	18.450	18.760	17.879	9,900,988
2025-11-28	18.530	18.665	18.480	18.565	17.693	4,305,398
2025-11-27	18.625	18.640	18.480	18.525	17.655	3,479,907
2025-11-26	18.315	18.600	18.310	18.600	17.726	6,531,226
2025-11-25	17.930	18.410	17.900	18.285	17.426	5,259,342
2025-11-24	17.775	18.085	17.775	17.980	17.135	12,764,630
2025-11-21	17.540	17.805	17.465	17.705	16.873	9,774,162
2025-11-20	17.960	18.150	17.855	17.960	17.116	7,516,519
2025-11-19	17.665	17.885	17.490	17.760	16.926	10,141,220
2025-11-18	17.715	17.895	17.485	17.600	16.773	9,114,406
2025-11-17	18.335	18.460	18.020	18.110	17.259	36,597,992
2025-11-14	18.500	18.690	18.225	18.385	17.521	11,023,150
2025-11-13	18.880	19.085	18.870	18.880	17.993	8,918,267
2025-11-12	18.570	18.910	18.560	18.905	18.017	10,478,540
2025-11-11	18.280	18.570	18.230	18.545	17.674	8,198,773
2025-11-10	17.810	18.210	17.715	18.205	17.350	9,860,029
2025-11-07	17.940	18.005	17.460	17.470	16.649	11,925,190

← NewerPage 4 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.