Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	19.355	19.370	19.225	19.225	18.179	341
2025-08-14	18.865	19.075	18.865	19.000	17.966	1,256
2025-08-13	18.710	18.760	18.680	18.690	17.673	1,207
2025-08-12	18.440	18.460	18.355	18.355	17.357	1,038
2025-08-11	18.740	18.740	18.520	18.599	17.588	100,975
2025-08-08	18.130	18.590	18.130	18.565	17.555	126,194
2025-08-07	17.960	18.000	17.895	17.935	16.959	544
2025-08-06	17.645	17.710	17.380	17.690	16.728	201,116
2025-08-05	17.080	17.329	17.080	17.329	16.387	10,295
2025-08-04	17.035	17.140	16.990	17.055	16.127	3,691
2025-08-01	16.660	16.660	16.501	16.561	15.660	50,411
2025-07-31	16.830	16.830	16.665	16.765	15.853	2,934
2025-07-30	15.360	15.615	15.360	15.615	14.766	620
2025-07-29	15.531	15.531	15.519	15.519	14.675	227
2025-07-28	15.410	15.410	15.275	15.275	14.444	668
2025-07-25	15.260	15.360	15.250	15.360	14.524	29,840
2025-07-24	15.279	15.279	15.279	15.279	14.448	140
2025-07-23	14.939	15.400	14.939	15.400	14.562	306
2025-07-22	14.660	14.835	14.635	14.835	14.028	113
2025-07-21	14.710	14.839	14.695	14.783	13.979	1,629
2025-07-18	14.880	14.890	14.791	14.791	13.986	112
2025-07-17	14.730	14.781	14.730	14.781	13.977	519
2025-07-16	14.769	14.811	14.740	14.811	14.005	575
2025-07-15	14.945	15.037	14.755	14.769	13.966	209,820
2025-07-14	14.810	15.209	14.810	15.140	14.316	401
2025-07-11	15.340	15.350	15.049	15.050	14.231	2,905
2025-07-10	16.290	16.290	15.539	15.569	14.722	2,135
2025-07-09	15.985	15.990	15.841	15.899	15.034	6,247
2025-07-08	15.740	15.740	15.600	15.689	14.836	100,294
2025-07-07	15.340	15.419	15.309	15.310	14.477	1,616
2025-07-04	15.565	15.565	15.565	15.565	14.718	0
2025-07-03	15.600	15.645	15.565	15.565	14.718	540
2025-07-02	15.305	15.390	15.235	15.390	14.553	344
2025-07-01	15.160	15.215	15.160	15.205	14.378	1,658
2025-06-30	15.210	15.375	15.210	15.375	14.539	325
2025-06-27	15.135	15.310	15.135	15.275	14.444	1,088
2025-06-26	14.880	15.000	14.880	14.985	14.170	540
2025-06-25	14.840	14.840	14.840	14.840	14.033	16
2025-06-24	15.285	15.285	15.285	15.285	14.453	700
2025-06-23	14.631	14.810	14.631	14.791	13.986	4,830
2025-06-20	14.911	14.950	14.871	14.879	14.070	1,527
2025-06-19	15.051	15.051	15.051	15.051	14.232	0
2025-06-18	14.881	15.051	14.881	15.051	14.232	680
2025-06-17	15.230	15.230	14.990	15.019	14.202	2,961
2025-06-16	15.270	15.631	15.191	15.631	14.781	53,966
2025-06-13	14.870	15.065	14.821	15.061	14.241	13,020
2025-06-12	15.170	15.360	15.170	15.319	14.486	744
2025-06-11	15.140	15.265	15.140	15.260	14.430	969
2025-06-10	15.180	15.200	15.055	15.055	14.236	501,037
2025-06-09	15.160	15.160	15.131	15.159	14.335	1,230
2025-06-06	15.160	15.209	15.085	15.085	14.264	552
2025-06-05	14.910	15.089	14.910	15.085	14.264	216
2025-06-04	14.900	15.001	14.870	14.970	14.156	577
2025-06-03	14.820	15.009	14.820	14.980	14.165	6,267
2025-06-02	15.000	15.139	15.000	15.135	14.312	194
2025-05-30	15.050	15.050	14.920	15.011	14.194	158
2025-05-29	15.120	15.120	15.039	15.100	14.279	206
2025-05-28	15.250	15.250	14.975	14.975	14.160	1,505
2025-05-27	15.318	15.379	15.300	15.379	14.542	2,899
2025-05-23	14.850	15.151	14.850	15.151	14.327	826

← NewerPage 6 of 22 · 1,264 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.