Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	25.660	25.670	23.282	23.283	22.422	5,869
2026-02-04	26.110	26.180	25.380	25.420	24.480	3,491
2026-02-03	25.930	26.100	25.640	25.670	24.721	538
2026-02-02	25.790	25.930	25.390	25.890	24.933	1,573
2026-01-30	25.410	25.700	25.287	25.340	24.403	1,718
2026-01-29	25.400	25.740	24.890	25.280	24.345	535
2026-01-28	25.200	25.348	25.022	25.065	24.138	1,370
2026-01-27	25.740	25.975	25.740	25.810	24.856	4,856
2026-01-26	25.258	25.387	25.210	25.356	24.419	1,347
2026-01-23	24.770	24.855	24.702	24.855	23.936	1,085
2026-01-22	24.710	25.008	24.600	24.949	24.027	3,487
2026-01-21	23.990	24.440	23.990	24.370	23.469	819
2026-01-20	24.140	24.380	24.140	24.250	23.353	3,677
2026-01-19	24.260	24.260	24.260	24.260	23.363	0
2026-01-16	24.110	24.260	24.110	24.260	23.363	4,270
2026-01-15	23.270	24.860	23.270	24.255	23.358	383
2026-01-14	24.510	24.780	24.380	24.380	23.478	101,226
2026-01-13	24.430	24.658	24.355	24.658	23.746	2,333
2026-01-12	23.988	24.130	23.970	24.130	23.238	1,129
2026-01-09	23.629	23.748	23.525	23.709	22.833	2,880
2026-01-08	23.220	23.358	23.220	23.298	22.437	2,180
2026-01-07	23.280	23.300	23.155	23.155	22.299	862
2026-01-06	23.918	23.970	23.665	23.665	22.790	3,365
2026-01-05	24.420	24.830	23.790	24.100	23.209	1,283
2026-01-02	23.400	23.879	23.400	23.879	22.996	2,905
2025-12-31	23.438	23.438	23.437	23.438	22.571	51
2025-12-30	23.240	23.552	23.240	23.449	22.582	5,948
2025-12-29	23.220	23.230	23.154	23.170	22.313	1,048
2025-12-24	23.250	23.260	23.158	23.260	22.400	171
2025-12-23	23.110	23.310	23.110	23.229	22.370	403
2025-12-22	23.248	23.260	23.185	23.210	22.352	8,458
2025-12-19	23.338	23.338	23.150	23.150	22.294	448
2025-12-18	22.645	22.875	22.640	22.863	22.017	149
2025-12-17	22.700	22.700	22.435	22.475	21.644	1,583
2025-12-16	23.740	23.740	22.625	22.665	21.827	1,453
2025-12-15	22.908	22.939	22.818	22.939	22.091	801
2025-12-12	22.877	22.888	22.580	22.649	21.812	1,850
2025-12-11	22.310	22.900	21.700	22.760	21.918	3,235
2025-12-10	22.120	22.210	21.995	22.210	21.389	638
2025-12-09	22.000	22.060	21.842	21.842	21.034	3,650
2025-12-08	21.950	21.980	21.780	21.817	21.010	11,001
2025-12-05	22.000	22.100	21.870	21.870	21.061	401
2025-12-04	22.078	22.175	22.078	22.170	21.350	156
2025-12-03	22.058	22.070	21.670	21.730	20.926	1,336
2025-12-02	21.790	21.891	21.770	21.770	20.965	927
2025-12-01	21.570	23.740	21.570	21.845	21.037	617
2025-11-28	21.530	21.560	21.509	21.530	20.734	1,743
2025-11-27	21.470	21.470	21.470	21.470	20.676	0
2025-11-26	21.240	21.470	21.240	21.470	20.676	1,069
2025-11-25	21.111	21.149	21.090	21.149	20.367	2,684
2025-11-24	20.580	20.775	20.530	20.619	19.857	407
2025-11-21	20.354	20.498	20.252	20.498	19.740	2,706
2025-11-20	20.760	20.865	20.272	20.272	19.522	1,103
2025-11-19	20.510	20.600	20.490	20.490	19.732	4,108
2025-11-18	20.490	20.490	20.259	20.358	19.606	1,485
2025-11-17	20.540	21.350	20.540	20.861	20.089	584
2025-11-14	21.370	21.370	21.210	21.210	20.426	2,073
2025-11-13	22.080	22.080	21.620	21.642	20.842	5,343
2025-11-12	21.770	21.890	21.720	21.870	21.061	1,312
2025-11-11	21.370	21.509	21.300	21.500	20.705	2,695

← NewerPage 4 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.