Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	20.920	21.059	20.870	21.040	20.262	10,073
2025-11-07	20.240	20.355	20.105	20.255	19.506	11,719
2025-11-06	20.630	20.710	20.595	20.669	19.905	2,243
2025-11-05	20.280	20.480	20.260	20.430	19.319	749
2025-11-04	20.011	20.225	19.990	19.990	18.903	2,402
2025-11-03	20.050	20.050	19.939	19.939	18.855	536
2025-10-31	20.150	20.150	20.002	20.002	18.914	497
2025-10-30	19.900	20.030	19.860	19.971	18.884	4,700
2025-10-29	20.180	20.439	20.180	20.310	19.205	3,143
2025-10-28	19.898	20.008	19.898	19.991	18.904	6,655
2025-10-27	19.960	19.970	19.860	19.959	18.873	1,516
2025-10-24	19.498	19.590	19.498	19.580	18.515	133
2025-10-23	19.860	19.870	19.688	19.688	18.617	1,191
2025-10-22	19.780	19.828	19.520	19.520	18.458	1,244
2025-10-21	19.920	19.940	19.610	19.610	18.543	2,204
2025-10-20	19.770	20.126	19.570	20.060	18.969	66,296
2025-10-17	19.400	19.645	19.400	19.415	18.359	3,416
2025-10-16	18.008	18.261	17.990	18.100	17.115	426
2025-10-15	18.450	18.450	18.232	18.232	17.240	405
2025-10-14	18.420	18.519	18.420	18.519	17.512	141
2025-10-13	18.170	18.335	18.150	18.331	17.334	212
2025-10-10	18.520	18.540	18.098	18.098	17.114	5,134
2025-10-09	18.620	18.645	18.500	18.500	17.494	4,552
2025-10-08	18.830	18.975	18.830	18.870	17.843	124
2025-10-07	18.820	18.820	18.695	18.715	17.697	462
2025-10-06	19.049	19.080	18.870	18.881	17.854	797
2025-10-03	19.300	19.420	19.229	19.230	18.184	298
2025-10-02	19.310	19.330	19.041	19.061	18.024	295
2025-10-01	19.280	19.280	19.190	19.190	18.146	27
2025-09-30	19.150	19.258	19.150	19.195	18.151	288
2025-09-29	19.150	19.150	19.005	19.008	17.974	126
2025-09-26	19.100	19.255	19.100	19.218	18.173	970
2025-09-25	18.865	18.910	18.755	18.831	17.806	664
2025-09-24	19.010	19.195	19.010	19.180	18.137	255
2025-09-23	19.120	19.160	19.085	19.085	18.047	6,349
2025-09-22	18.852	18.860	18.740	18.819	17.796	504
2025-09-19	19.300	19.390	19.290	19.390	18.335	3,532
2025-09-18	18.968	19.019	18.950	19.019	17.985	53
2025-09-17	18.960	19.181	18.960	19.181	18.137	125,509
2025-09-16	19.190	19.229	19.120	19.229	18.183	238
2025-09-15	19.210	19.210	19.165	19.180	18.137	355
2025-09-12	18.850	19.030	18.840	19.011	17.977	419
2025-09-11	18.960	19.051	18.950	19.051	18.014	536
2025-09-10	18.940	18.975	18.885	18.885	17.858	4,657
2025-09-09	18.420	18.695	18.420	18.695	17.678	2,568
2025-09-08	18.450	18.490	18.440	18.440	17.437	126
2025-09-05	18.639	18.670	18.262	18.262	17.269	555
2025-09-04	18.290	18.460	18.285	18.460	17.456	785
2025-09-03	17.865	17.965	17.830	17.965	16.988	577
2025-09-02	17.850	18.000	17.810	18.000	17.021	963
2025-09-01	18.099	18.099	18.099	18.099	17.115	0
2025-08-29	17.960	18.099	17.960	18.099	17.115	265
2025-08-28	18.059	18.169	18.059	18.169	17.181	1,112
2025-08-27	18.130	18.130	17.890	17.900	16.926	804
2025-08-26	18.492	18.520	18.441	18.515	17.508	755
2025-08-22	19.201	19.235	19.080	19.235	18.189	1,213
2025-08-21	18.971	19.019	18.970	18.989	17.956	133
2025-08-20	18.940	18.985	18.915	18.915	17.886	373
2025-08-19	19.080	19.080	18.995	18.995	17.962	844
2025-08-18	18.965	19.075	18.960	19.030	17.995	758

← NewerPage 5 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.