Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.625	13.785	12.915	13.265	12.411	11,945,050
2025-05-22	13.615	13.730	13.365	13.680	12.799	6,376,905
2025-05-21	13.665	13.900	13.645	13.695	12.814	7,241,038
2025-05-20	13.500	13.805	13.500	13.770	12.884	7,496,109
2025-05-19	13.420	13.550	13.350	13.465	12.598	5,877,843
2025-05-16	13.340	13.420	13.305	13.400	12.538	7,457,970
2025-05-15	13.300	13.375	13.280	13.345	12.486	6,093,306
2025-05-14	13.250	13.405	13.145	13.405	12.542	9,666,758
2025-05-13	13.000	13.245	12.945	13.230	12.378	8,560,914
2025-05-12	12.920	13.090	12.885	13.045	12.205	10,561,030
2025-05-09	12.840	12.860	12.690	12.815	11.990	6,986,027
2025-05-08	12.600	12.805	12.570	12.805	11.981	8,580,926
2025-05-07	12.475	12.565	12.390	12.550	11.742	11,914,840
2025-05-06	12.440	12.530	12.175	12.515	11.709	8,735,868
2025-05-05	12.210	12.440	12.195	12.440	11.639	6,483,657
2025-05-02	12.300	12.335	12.040	12.220	11.433	10,217,070
2025-04-30	12.430	12.480	11.775	12.060	11.284	13,610,460
2025-04-29	12.740	12.790	12.170	12.340	11.546	11,767,020
2025-04-28	12.500	12.700	12.500	12.595	11.784	8,163,853
2025-04-25	12.370	12.500	12.295	12.455	11.653	6,585,865
2025-04-24	12.275	12.335	12.155	12.250	11.462	6,121,345
2025-04-23	12.085	12.405	12.055	12.355	11.560	9,788,029
2025-04-22	11.765	11.955	11.725	11.915	11.148	10,036,820
2025-04-17	12.000	12.025	11.735	11.865	11.101	20,444,850
2025-04-16	11.795	11.950	11.610	11.950	11.181	26,189,320
2025-04-15	11.700	11.940	11.605	11.910	11.143	41,982,281
2025-04-14	11.615	11.680	11.460	11.655	10.905	7,665,221
2025-04-11	11.420	11.560	11.020	11.280	10.554	8,502,679
2025-04-10	11.825	12.530	11.380	11.380	10.648	21,544,160
2025-04-09	10.450	10.825	10.385	10.700	10.011	14,647,290
2025-04-08	10.735	11.040	10.345	10.820	10.124	19,268,301
2025-04-07	10.685	11.355	10.110	10.810	9.731	35,058,168
2025-04-04	12.315	12.320	11.035	11.360	10.226	28,034,100
2025-04-03	12.400	12.805	12.285	12.535	11.283	20,692,221
2025-04-02	12.670	12.770	12.565	12.730	11.459	23,128,100
2025-04-01	12.615	12.850	12.565	12.755	11.481	30,264,449
2025-03-31	12.600	12.640	12.335	12.545	11.292	10,940,970
2025-03-28	12.920	13.045	12.700	12.725	11.454	11,137,190
2025-03-27	13.060	13.260	12.900	13.150	11.837	6,618,280
2025-03-26	13.445	13.540	13.240	13.325	11.994	5,926,461
2025-03-25	13.180	13.445	13.130	13.440	12.098	7,741,709
2025-03-24	13.255	13.345	13.070	13.135	11.823	6,656,600
2025-03-21	12.970	13.170	12.855	13.075	11.769	21,196,100
2025-03-20	13.440	13.505	12.965	13.080	11.774	8,674,252
2025-03-19	13.260	13.470	13.170	13.445	12.103	12,613,050
2025-03-18	13.310	13.590	13.270	13.585	12.229	8,221,614
2025-03-17	13.140	13.380	13.065	13.275	11.949	6,527,721
2025-03-14	12.740	13.230	12.695	13.180	11.864	8,485,578
2025-03-13	12.740	12.925	12.655	12.770	11.495	7,297,322
2025-03-12	12.645	12.985	12.620	12.875	11.589	7,865,363
2025-03-11	12.760	12.890	12.450	12.535	11.283	11,038,900
2025-03-10	13.110	13.190	12.715	12.760	11.486	13,106,340
2025-03-07	12.965	13.195	12.880	13.160	11.846	12,600,930
2025-03-06	12.995	13.205	12.835	13.130	11.819	12,938,450
2025-03-05	12.600	12.930	12.600	12.840	11.558	17,274,000
2025-03-04	12.700	12.760	12.115	12.250	11.027	17,352,461
2025-03-03	12.775	13.095	12.660	12.930	11.639	13,131,030
2025-02-28	12.745	12.825	12.615	12.825	11.544	24,041,420
2025-02-27	12.900	12.995	12.720	12.890	11.603	10,550,450
2025-02-26	12.605	12.935	12.585	12.935	11.643	10,949,380

← NewerPage 7 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.