Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	26.440	26.560	26.200	26.560	26.220	2,303
2026-07-27	25.750	26.540	25.750	26.420	26.082	1,128
2026-07-24	25.780	25.971	25.700	25.933	25.601	197
2026-07-23	26.130	26.130	25.255	25.290	24.966	1,734
2026-07-22	25.850	26.320	25.760	26.189	25.854	519
2026-07-21	25.640	25.758	25.569	25.758	25.428	60
2026-07-20	25.260	25.320	25.160	25.309	24.985	29
2026-07-17	25.030	25.235	24.921	25.235	24.912	190
2026-07-16	25.660	25.830	25.450	25.669	25.341	746
2026-07-15	25.480	25.540	25.220	25.409	25.084	115
2026-07-14	25.680	25.870	25.570	25.570	25.243	254
2026-07-13	25.720	25.730	25.320	25.400	25.075	193
2026-07-10	25.720	25.760	25.660	25.748	25.419	242
2026-07-09	25.320	25.447	25.290	25.447	25.121	59
2026-07-08	25.750	25.750	24.910	25.250	24.927	388
2026-07-07	26.140	26.380	25.950	26.110	25.776	22,353
2026-07-06	25.190	26.070	25.190	25.988	25.656	684
2026-07-03	25.530	25.530	25.530	25.530	25.203	0
2026-07-02	25.400	25.810	25.400	25.530	25.203	16,210
2026-07-01	24.510	25.010	24.510	24.960	24.641	154
2026-06-30	24.710	24.930	24.600	24.910	24.591	582
2026-06-29	24.370	24.660	24.370	24.660	24.344	705
2026-06-26	24.040	24.490	24.040	24.370	24.058	162
2026-06-25	24.250	24.620	24.150	24.550	24.236	84
2026-06-24	24.210	24.250	24.010	24.010	23.703	301
2026-06-23	24.690	24.790	24.620	24.700	24.384	100,166
2026-06-22	24.580	25.000	24.540	24.790	24.473	2,966
2026-06-19	25.000	25.000	25.000	25.000	24.680	0
2026-06-18	24.480	24.720	24.480	24.660	24.344	3,000
2026-06-17	24.380	25.066	24.140	25.000	24.680	178
2026-06-16	24.240	24.610	24.240	24.500	24.187	961
2026-06-15	23.930	23.980	23.810	23.920	23.614	740
2026-06-12	22.910	23.410	22.910	23.319	23.021	2,070
2026-06-11	22.280	22.730	22.110	22.730	22.439	1,495
2026-06-10	22.500	22.500	22.160	22.160	21.876	351,233
2026-06-09	22.830	22.850	22.100	22.478	22.191	262
2026-06-08	21.770	22.640	21.760	22.320	22.034	2,733
2026-06-05	22.660	22.660	22.320	22.320	22.034	150,235
2026-06-04	22.810	22.920	22.810	22.890	22.597	529
2026-06-03	23.020	23.020	22.620	22.650	22.360	71
2026-06-02	23.470	23.470	23.132	23.220	22.923	656
2026-06-01	22.838	23.150	22.810	23.150	22.854	228
2026-05-29	23.500	23.650	23.378	23.380	23.081	2,771
2026-05-28	22.770	23.230	22.770	23.125	22.829	1,772
2026-05-27	22.950	23.530	22.940	23.330	23.032	149
2026-05-26	22.440	22.440	22.440	22.440	22.153	1,594
2026-05-22	22.610	22.640	22.330	22.440	22.153	624
2026-05-21	22.430	22.668	22.185	22.668	22.378	280
2026-05-20	22.130	22.681	22.020	22.666	22.376	448
2026-05-19	22.040	22.210	21.820	21.870	21.590	247
2026-05-18	22.110	22.540	21.180	21.950	21.669	222
2026-05-15	21.750	21.880	21.630	21.820	21.541	15
2026-05-14	21.791	21.791	21.791	21.791	21.512	1,037
2026-05-13	21.700	21.880	21.500	21.791	21.512	206
2026-05-12	21.810	21.810	21.629	21.749	21.470	2,400
2026-05-11	22.450	22.450	21.980	21.981	21.699	61
2026-05-08	22.400	22.500	22.220	22.270	21.985	1,777
2026-05-07	22.390	22.400	22.090	22.090	21.807	1,782
2026-05-06	22.050	22.480	22.000	22.090	21.807	8,338
2026-05-05	20.500	21.410	20.500	21.410	21.136	234

← NewerPage 2 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3376 EUR
2026-04-09	0.5738 EUR
2025-11-06	0.3695 EUR
2025-04-09	0.4584 EUR
2024-10-09	0.3161 EUR
2024-04-08	0.4180 EUR
2023-10-06	0.1365 EUR
2023-04-03	0.3387 EUR
2022-10-07	0.1164 EUR
2022-09-23	0.0191 EUR
2022-04-06	0.2493 EUR
2021-10-08	0.0924 EUR
2021-04-27	0.0714 EUR
2020-04-07	0.1744 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.