Banco Bilbao Vizcaya Argentaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.170	23.320	23.050	23.180	23.180	7,639,141
2026-10-15	22.900	23.280	22.780	22.990	22.990	8,635,676
2026-10-14	23.230	23.470	22.960	23.130	23.130	8,863,678
2026-10-13	23.380	23.490	23.110	23.220	23.220	6,143,866
2026-10-12	23.360	23.580	23.350	23.540	23.170	6,101,044
2026-10-09	23.460	23.470	23.110	23.110	22.747	9,501,533
2026-10-08	23.050	23.320	22.770	23.020	22.658	9,442,672
2026-10-07	23.970	24.020	23.240	23.430	23.062	10,729,608
2026-10-06	24.250	24.520	24.220	24.280	23.898	5,289,110
2026-10-05	23.790	24.110	23.390	24.000	23.623	8,405,595
2026-10-02	23.860	23.920	23.180	23.730	23.357	7,594,798
2026-10-01	24.590	24.650	23.810	23.810	23.436	11,912,165
2026-09-30	25.180	25.440	24.810	24.810	24.420	9,088,757
2026-09-29	25.340	25.570	25.110	25.180	24.784	5,101,660
2026-09-28	25.250	25.500	25.000	25.230	24.833	5,279,924
2026-09-25	25.180	25.270	25.020	25.200	24.804	5,462,623
2026-09-24	24.700	25.070	24.660	24.880	24.489	4,925,091
2026-09-23	25.100	25.220	24.720	24.880	24.489	5,433,243
2026-09-22	25.210	25.420	24.940	24.940	24.548	6,907,579
2026-09-21	24.900	25.170	24.840	25.150	24.755	4,794,593
2026-09-18	25.200	25.210	24.600	24.660	24.272	25,651,227
2026-09-17	24.650	25.180	24.650	25.140	24.745	7,804,076
2026-09-16	25.080	25.170	24.630	24.720	24.332	8,129,169
2026-09-15	24.960	25.120	24.590	24.900	24.509	5,422,118
2026-09-14	25.320	25.490	24.930	25.080	24.686	5,420,136
2026-09-11	25.110	25.410	25.080	25.410	25.011	6,118,293
2026-09-10	25.190	25.270	24.810	24.950	24.558	5,572,044
2026-09-09	25.100	25.150	24.590	25.050	24.656	8,520,486
2026-09-08	25.280	25.380	25.030	25.350	24.952	4,190,139
2026-09-07	25.400	25.440	25.200	25.380	24.981	3,100,365
2026-09-04	25.400	25.400	24.920	25.390	24.991	5,265,490
2026-09-03	25.120	25.400	25.060	25.400	25.001	5,682,009
2026-09-02	24.920	25.230	24.840	25.090	24.696	5,527,761
2026-09-01	25.000	25.100	24.730	24.860	24.469	5,135,315
2026-08-31	25.070	25.260	25.010	25.030	24.637	6,130,392
2026-08-28	24.880	25.060	24.720	25.040	24.646	5,647,402
2026-08-27	24.960	25.030	24.640	24.660	24.272	3,799,910
2026-08-26	24.740	25.090	24.740	24.950	24.558	5,479,321
2026-08-25	25.090	25.160	24.570	24.690	24.302	6,836,245
2026-08-24	24.710	25.150	24.710	25.070	24.676	4,301,138
2026-08-21	24.640	24.850	24.640	24.820	24.430	5,957,104
2026-08-20	24.550	24.760	24.390	24.510	24.125	5,172,947
2026-08-19	24.930	24.980	24.620	24.620	24.233	7,902,646
2026-08-18	25.000	25.200	24.860	24.880	24.489	5,613,193
2026-08-17	24.880	24.990	24.790	24.840	24.450	5,648,132
2026-08-14	24.950	25.050	24.790	24.950	24.558	3,656,157
2026-08-13	25.000	25.280	24.900	24.910	24.519	5,609,038
2026-08-12	24.800	25.040	24.700	24.800	24.410	6,180,357
2026-08-11	24.610	24.960	24.610	24.800	24.410	5,017,780
2026-08-10	24.480	24.870	24.450	24.700	24.312	4,200,817
2026-08-07	24.510	24.850	24.480	24.600	24.213	5,529,122
2026-08-06	24.600	24.910	24.560	24.590	24.204	5,655,105
2026-08-05	24.410	24.680	24.240	24.290	23.908	7,476,522
2026-08-04	24.680	24.790	24.360	24.600	24.213	6,247,338
2026-08-03	24.400	24.700	24.400	24.680	24.292	7,789,338
2026-07-31	23.960	24.450	23.840	24.200	23.820	9,945,006
2026-07-30	23.100	24.020	22.940	23.960	23.583	13,412,823
2026-07-29	23.230	23.320	22.720	22.820	22.461	9,213,075
2026-07-28	23.360	23.420	23.070	23.250	22.885	7,661,298
2026-07-27	23.050	23.370	23.040	23.200	22.835	8,979,208

Page 1 of 3 · 129 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.