Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	17.580	18.045	17.570	17.935	17.092	9,549,616
2025-11-05	17.150	17.640	17.125	17.640	16.811	7,537,637
2025-11-04	17.210	17.620	17.100	17.540	16.411	70,416,805
2025-11-03	17.565	17.790	17.300	17.300	16.186	61,926,699
2025-10-31	17.350	17.700	17.255	17.435	16.313	9,459,305
2025-10-30	17.390	17.410	17.050	17.280	16.168	10,839,270
2025-10-29	17.210	17.585	17.055	17.580	16.448	10,597,640
2025-10-28	17.070	17.215	17.040	17.190	16.084	5,314,738
2025-10-27	17.050	17.235	17.005	17.200	16.093	6,468,073
2025-10-24	17.015	17.100	16.735	16.900	15.812	6,642,829
2025-10-23	17.000	17.175	16.900	16.960	15.868	4,720,528
2025-10-22	16.900	17.180	16.850	17.000	15.906	7,017,132
2025-10-21	17.270	17.300	17.005	17.065	15.967	7,195,421
2025-10-20	16.870	17.320	16.790	17.295	16.182	10,945,260
2025-10-17	16.655	17.380	16.395	16.655	15.583	31,210,510
2025-10-16	15.720	15.825	15.395	15.715	14.704	8,992,214
2025-10-15	15.985	16.140	15.785	15.785	14.769	5,171,295
2025-10-14	15.800	16.020	15.730	15.985	14.956	4,705,038
2025-10-13	15.800	15.895	15.685	15.870	14.849	3,504,352
2025-10-10	16.030	16.230	15.755	15.790	14.774	6,727,902
2025-10-09	16.360	16.360	16.025	16.065	15.031	4,844,409
2025-10-08	16.060	16.410	16.060	16.360	15.307	5,980,608
2025-10-07	16.100	16.240	16.050	16.055	15.022	6,168,600
2025-10-06	16.310	16.400	16.045	16.175	15.134	5,369,571
2025-10-03	16.420	16.590	16.360	16.420	15.363	5,924,322
2025-10-02	16.450	16.595	16.230	16.330	15.279	7,206,922
2025-10-01	16.300	16.440	16.045	16.375	15.321	8,292,053
2025-09-30	16.285	16.445	16.200	16.340	15.288	7,128,874
2025-09-29	16.470	16.480	16.220	16.240	15.195	5,897,273
2025-09-26	16.185	16.480	16.130	16.465	15.405	6,730,736
2025-09-25	16.365	16.380	16.045	16.105	15.068	6,889,561
2025-09-24	16.150	16.385	15.935	16.385	15.330	7,445,943
2025-09-23	16.120	16.255	15.930	16.175	15.134	6,237,228
2025-09-22	16.335	16.360	15.860	15.975	14.947	8,132,043
2025-09-19	16.300	16.535	16.225	16.410	15.354	22,631,449
2025-09-18	16.200	16.270	16.035	16.220	15.176	5,602,617
2025-09-17	16.250	16.285	15.975	16.055	15.022	6,219,970
2025-09-16	16.305	16.345	16.065	16.185	15.143	8,185,697
2025-09-15	16.300	16.385	16.175	16.360	15.307	4,631,926
2025-09-12	16.190	16.260	16.040	16.215	15.171	6,385,493
2025-09-11	16.160	16.270	16.005	16.210	15.167	5,717,806
2025-09-10	15.960	16.260	15.890	16.150	15.111	9,667,215
2025-09-09	15.835	15.960	15.610	15.935	14.909	6,910,434
2025-09-08	15.650	15.820	15.595	15.770	14.755	4,465,431
2025-09-05	15.895	16.030	15.550	15.605	14.601	6,704,915
2025-09-04	15.510	15.815	15.385	15.810	14.792	6,616,003
2025-09-03	15.465	15.500	15.280	15.430	14.437	4,518,077
2025-09-02	15.635	15.675	15.290	15.440	14.446	5,342,711
2025-09-01	15.565	15.600	15.475	15.600	14.596	2,459,135
2025-08-29	15.510	15.585	15.375	15.490	14.493	5,454,065
2025-08-28	15.530	15.615	15.415	15.555	14.554	5,839,707
2025-08-27	15.825	15.840	15.480	15.530	14.530	7,240,646
2025-08-26	15.950	16.040	15.840	15.845	14.825	9,769,102
2025-08-25	16.310	16.450	16.090	16.145	15.106	4,974,861
2025-08-22	16.335	16.530	16.325	16.455	15.396	4,535,774
2025-08-21	16.190	16.425	16.150	16.415	15.358	5,505,165
2025-08-20	16.290	16.395	16.190	16.250	15.204	4,264,401
2025-08-19	16.355	16.430	16.280	16.400	15.344	5,627,014
2025-08-18	16.400	16.445	16.200	16.360	15.307	5,220,254
2025-08-15	16.630	16.700	16.445	16.480	15.419	7,031,131

← NewerPage 5 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.