Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.310	12.765	12.305	12.575	11.319	13,173,650
2025-02-24	12.290	12.425	12.240	12.405	11.166	6,461,205
2025-02-21	12.145	12.305	12.100	12.290	11.063	8,239,112
2025-02-20	12.090	12.310	12.070	12.170	10.955	7,704,691
2025-02-19	12.405	12.490	12.105	12.125	10.914	9,738,118
2025-02-18	12.240	12.465	12.205	12.450	11.207	10,223,820
2025-02-17	12.030	12.210	12.025	12.195	10.977	6,175,146
2025-02-14	11.910	12.110	11.880	12.050	10.847	8,610,266
2025-02-13	11.990	12.000	11.855	11.955	10.761	9,192,918
2025-02-12	11.800	11.990	11.765	11.960	10.766	9,364,993
2025-02-11	11.500	11.705	11.450	11.705	10.536	6,099,237
2025-02-10	11.615	11.635	11.455	11.505	10.356	16,082,320
2025-02-07	11.615	11.685	11.520	11.650	10.487	8,736,355
2025-02-06	11.140	11.680	11.080	11.635	10.473	16,753,279
2025-02-05	11.000	11.130	10.975	11.030	9.929	6,888,527
2025-02-04	10.885	11.015	10.765	11.000	9.902	9,371,079
2025-02-03	10.560	10.850	10.480	10.745	9.672	18,090,240
2025-01-31	11.230	11.305	11.025	11.050	9.947	8,168,086
2025-01-30	11.275	11.435	11.070	11.215	10.095	10,800,220
2025-01-29	10.960	11.090	10.945	11.065	9.960	9,158,026
2025-01-28	10.765	10.985	10.720	10.940	9.848	8,742,447
2025-01-27	10.575	10.845	10.560	10.785	9.708	11,539,770
2025-01-24	10.700	10.760	10.625	10.720	9.650	7,138,655
2025-01-23	10.415	10.670	10.395	10.635	9.573	8,359,327
2025-01-22	10.500	10.500	10.270	10.355	9.321	7,086,815
2025-01-21	10.305	10.440	10.200	10.440	9.398	9,820,701
2025-01-20	10.390	10.500	10.315	10.425	9.384	7,862,909
2025-01-17	10.420	10.455	10.285	10.335	9.303	10,634,480
2025-01-16	10.500	10.550	10.285	10.330	9.299	8,489,433
2025-01-15	10.365	10.490	10.265	10.410	9.371	9,054,226
2025-01-14	10.300	10.525	10.285	10.345	9.312	10,522,620
2025-01-13	9.990	10.245	9.980	10.245	9.222	11,181,150
2025-01-10	9.994	10.070	9.880	9.936	8.944	9,605,346
2025-01-09	9.800	9.994	9.754	9.994	8.996	6,267,408
2025-01-08	9.882	10.075	9.782	9.902	8.913	10,062,020
2025-01-07	9.744	9.926	9.606	9.874	8.888	12,689,770
2025-01-06	9.378	9.750	9.342	9.744	8.771	10,516,840
2025-01-03	9.298	9.348	9.236	9.318	8.388	5,626,158
2025-01-02	9.430	9.452	8.966	9.298	8.370	9,691,109
2024-12-31	9.368	9.452	9.368	9.452	8.508	2,040,991
2024-12-30	9.246	9.440	9.246	9.370	8.434	4,311,519
2024-12-27	9.240	9.396	9.240	9.386	8.449	4,330,043
2024-12-24	9.290	9.320	9.252	9.266	8.341	1,616,478
2024-12-23	9.328	9.366	9.206	9.300	8.371	3,731,184
2024-12-20	9.286	9.318	9.132	9.302	8.373	19,368,240
2024-12-19	9.400	9.476	9.320	9.374	8.438	9,338,876
2024-12-18	9.506	9.650	9.458	9.560	8.605	6,487,831
2024-12-17	9.712	9.782	9.502	9.520	8.569	6,213,348
2024-12-16	9.710	9.818	9.710	9.768	8.793	8,264,622
2024-12-13	9.666	9.834	9.666	9.704	8.735	7,350,352
2024-12-12	9.556	9.672	9.556	9.666	8.701	9,180,362
2024-12-11	9.578	9.656	9.484	9.508	8.559	7,799,592
2024-12-10	9.556	9.656	9.526	9.592	8.634	5,148,392
2024-12-09	9.608	9.662	9.568	9.582	8.625	5,609,752
2024-12-06	9.576	9.678	9.518	9.554	8.600	7,158,974
2024-12-05	9.236	9.650	9.230	9.632	8.670	12,935,140
2024-12-04	9.170	9.262	9.162	9.242	8.319	6,731,578
2024-12-03	9.000	9.176	8.990	9.150	8.236	8,218,564
2024-12-02	8.850	8.984	8.830	8.976	8.080	6,549,448
2024-11-29	8.810	8.958	8.700	8.936	8.044	6,919,031

← NewerPage 8 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.