Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21.740	21.740	20.700	20.840	20.573	8,336
2026-05-01	22.050	22.150	21.560	22.080	21.797	718
2026-04-30	21.830	22.081	21.740	22.020	21.738	1,046
2026-04-29	21.800	21.940	21.440	21.460	21.185	827
2026-04-28	21.850	22.010	21.850	21.990	21.709	128
2026-04-27	22.390	22.390	21.780	21.790	21.511	7,592
2026-04-24	22.270	22.270	21.630	21.880	21.600	20
2026-04-23	22.250	22.250	21.500	21.630	21.353	1,586
2026-04-22	22.580	22.580	22.265	22.400	22.113	2,399
2026-04-21	22.100	22.990	22.100	22.675	22.385	1,304
2026-04-20	23.180	23.300	23.001	23.100	22.804	1,146
2026-04-17	23.210	24.076	23.190	23.830	23.525	1,072
2026-04-16	23.160	23.310	22.920	22.946	22.652	320
2026-04-15	23.610	23.610	23.230	23.300	23.002	244
2026-04-14	23.290	23.710	23.270	23.654	23.351	1,785
2026-04-13	22.680	23.045	22.640	23.045	22.750	516
2026-04-10	22.640	23.190	22.470	23.050	22.755	2,634
2026-04-09	22.520	22.740	22.333	22.333	22.047	1,000,661
2026-04-08	23.320	23.890	23.250	23.420	22.554	3,064
2026-04-07	21.910	22.140	21.710	22.140	21.321	162
2026-04-02	21.460	21.850	21.120	21.850	21.042	164
2026-04-01	21.660	21.980	21.660	21.970	21.158	1,014
2026-03-31	20.820	21.450	20.820	21.435	20.642	414
2026-03-30	20.260	20.650	20.260	20.550	19.790	518
2026-03-27	20.610	20.820	20.560	20.560	19.800	1,500
2026-03-26	21.420	21.420	21.000	21.000	20.223	572
2026-03-25	21.540	21.730	21.409	21.485	20.690	161,777
2026-03-24	21.450	21.450	20.750	21.382	20.591	280
2026-03-23	20.160	21.740	20.010	21.505	20.710	726
2026-03-20	20.860	21.140	20.435	20.480	19.723	3,332
2026-03-19	20.500	21.000	20.250	21.000	20.223	893
2026-03-18	20.880	21.410	20.860	21.040	20.262	190
2026-03-17	20.520	21.188	20.520	20.940	20.166	985
2026-03-16	20.450	20.945	20.380	20.945	20.170	225
2026-03-13	20.580	20.940	20.390	20.480	19.723	295
2026-03-12	21.500	21.500	20.473	20.950	20.175	11,887
2026-03-11	22.000	22.100	21.650	21.820	21.013	7,305
2026-03-10	21.590	22.190	21.590	22.030	21.215	470
2026-03-09	20.800	21.140	20.550	21.050	20.272	651
2026-03-06	21.730	21.730	20.920	21.440	20.647	34
2026-03-05	22.570	22.570	21.034	21.450	20.657	2,865
2026-03-04	20.690	21.980	20.690	21.822	21.015	922
2026-03-03	21.360	21.460	20.532	20.920	20.146	2,505
2026-03-02	22.720	22.960	22.010	22.270	21.446	6,088
2026-02-27	24.000	24.000	23.040	23.110	22.255	3,968
2026-02-26	23.910	23.910	23.491	23.600	22.727	1,040
2026-02-25	23.610	23.720	23.500	23.677	22.801	627
2026-02-24	23.210	23.340	23.050	23.310	22.448	2,281
2026-02-23	23.080	23.972	23.080	23.558	22.686	3,084
2026-02-20	22.500	23.412	22.500	23.412	22.546	410
2026-02-19	23.750	23.750	22.950	23.100	22.246	13,773
2026-02-18	23.110	23.550	23.110	23.480	22.612	3,897
2026-02-17	22.900	23.100	22.730	23.100	22.246	158
2026-02-16	22.760	22.760	22.760	22.760	21.918	0
2026-02-13	23.570	23.570	22.590	22.760	21.918	1,914
2026-02-12	24.110	24.110	23.220	23.380	22.515	3,967
2026-02-11	24.550	24.550	23.720	23.879	22.996	2,559
2026-02-10	24.780	24.780	24.304	24.304	23.405	1,028
2026-02-09	24.110	24.600	24.090	24.600	23.690	5,509
2026-02-06	24.000	24.060	23.250	23.920	23.035	504,013

← NewerPage 3 of 22 · 1,268 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.