Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	16.630	16.700	16.445	16.480	15.419	7,031,131
2025-08-14	16.030	16.390	16.015	16.345	15.293	6,705,680
2025-08-13	15.785	16.055	15.785	16.025	14.994	7,061,612
2025-08-12	16.050	16.160	15.760	15.760	14.746	8,771,944
2025-08-11	15.950	16.070	15.755	16.060	15.026	6,090,886
2025-08-08	15.500	16.010	15.485	15.940	14.914	9,627,005
2025-08-07	15.455	15.600	15.375	15.495	14.498	9,042,508
2025-08-06	14.990	15.265	14.895	15.240	14.259	8,699,520
2025-08-05	14.845	14.965	14.585	14.930	13.969	6,654,517
2025-08-04	14.470	14.835	14.335	14.800	13.847	6,757,222
2025-08-01	14.585	14.645	14.205	14.355	13.431	11,822,090
2025-07-31	14.000	14.790	13.965	14.640	13.698	21,007,980
2025-07-30	13.495	13.565	13.290	13.560	12.687	8,726,758
2025-07-29	13.210	13.500	13.200	13.500	12.631	8,200,115
2025-07-28	13.260	13.375	13.110	13.180	12.332	8,131,472
2025-07-25	13.000	13.070	12.895	13.030	12.191	5,722,689
2025-07-24	13.000	13.090	12.930	12.995	12.159	10,053,160
2025-07-23	12.795	12.915	12.700	12.850	12.023	10,886,230
2025-07-22	12.630	12.740	12.515	12.625	11.812	4,822,843
2025-07-21	12.700	12.740	12.550	12.665	11.850	5,865,158
2025-07-18	12.850	12.860	12.720	12.760	11.939	5,757,373
2025-07-17	12.800	12.880	12.695	12.770	11.948	6,019,281
2025-07-16	12.700	12.845	12.655	12.695	11.878	5,903,379
2025-07-15	13.045	13.055	12.710	12.745	11.925	5,777,181
2025-07-14	12.800	13.030	12.780	13.000	12.163	4,394,752
2025-07-11	13.240	13.285	12.915	12.935	12.102	6,943,980
2025-07-10	13.600	13.615	13.350	13.350	12.491	6,747,086
2025-07-09	13.450	13.670	13.425	13.600	12.725	10,187,530
2025-07-08	13.255	13.480	13.230	13.365	12.505	9,131,982
2025-07-07	12.875	13.150	12.860	13.150	12.304	6,232,876
2025-07-04	13.165	13.250	12.850	12.915	12.084	6,011,059
2025-07-03	13.060	13.285	13.030	13.255	12.402	4,912,605
2025-07-02	12.975	13.115	12.890	13.035	12.196	5,928,769
2025-07-01	13.030	13.060	12.785	12.850	12.023	5,513,344
2025-06-30	13.080	13.100	12.700	13.055	12.215	6,839,491
2025-06-27	12.850	13.010	12.740	13.010	12.173	5,667,833
2025-06-26	12.800	12.890	12.720	12.760	11.939	5,276,627
2025-06-25	13.175	13.175	12.685	12.710	11.892	8,504,003
2025-06-24	13.140	13.240	12.990	13.115	12.271	7,815,582
2025-06-23	12.860	12.920	12.645	12.790	11.967	4,474,488
2025-06-20	12.835	13.085	12.835	12.910	12.079	16,176,860
2025-06-19	12.990	13.070	12.840	12.840	12.014	5,418,425
2025-06-18	13.010	13.115	12.900	13.075	12.233	5,026,307
2025-06-17	13.145	13.175	12.870	13.050	12.210	8,007,815
2025-06-16	13.035	13.290	13.000	13.210	12.360	10,256,490
2025-06-13	12.995	13.050	12.850	12.955	12.121	7,831,457
2025-06-12	13.120	13.265	13.000	13.215	12.364	5,683,142
2025-06-11	13.220	13.315	13.095	13.255	12.402	8,942,289
2025-06-10	13.230	13.265	13.135	13.185	12.336	7,462,584
2025-06-09	13.200	13.310	13.165	13.250	12.397	7,023,943
2025-06-06	13.180	13.350	13.160	13.240	12.388	4,692,368
2025-06-05	13.015	13.200	12.960	13.200	12.350	10,589,370
2025-06-04	13.240	13.275	12.975	13.120	12.276	6,496,662
2025-06-03	13.240	13.270	12.900	13.165	12.318	8,543,717
2025-06-02	13.150	13.335	13.085	13.220	12.369	4,687,477
2025-05-30	13.250	13.375	13.200	13.210	12.360	13,845,350
2025-05-29	13.455	13.465	13.215	13.250	12.397	4,686,413
2025-05-28	13.525	13.640	13.240	13.240	12.388	9,317,633
2025-05-27	13.365	13.585	13.365	13.545	12.673	6,771,021
2025-05-26	13.585	13.610	13.415	13.435	12.570	5,195,548

← NewerPage 6 of 22 · 1,282 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.