Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.380	15.449	15.350	15.425	14.586	832
2025-05-21	15.630	15.650	15.440	15.445	14.605	2,167
2025-05-20	15.485	15.550	15.479	15.548	14.702	1,659
2025-05-19	15.060	15.240	15.060	15.220	14.392	2,407
2025-05-16	14.980	15.009	14.960	14.990	14.175	275
2025-05-15	14.980	14.980	14.889	14.951	14.137	1,961
2025-05-14	14.920	15.026	14.920	14.979	14.164	4,599
2025-05-13	14.700	14.791	14.700	14.781	13.977	155
2025-05-12	14.395	14.518	14.371	14.465	13.678	1,140
2025-05-09	14.440	14.469	14.409	14.409	13.625	2,213
2025-05-08	14.396	14.449	14.359	14.449	13.663	1,973
2025-05-07	14.120	14.280	14.120	14.280	13.503	877
2025-05-06	14.070	14.220	14.070	14.210	13.437	1,337
2025-05-02	13.819	13.909	13.789	13.880	13.125	2,345
2025-05-01	13.930	13.932	13.769	13.800	13.049	4,004
2025-04-30	13.690	13.690	13.502	13.670	12.926	984
2025-04-29	14.000	14.139	13.940	14.079	13.313	2,902
2025-04-28	14.290	14.330	14.290	14.329	13.550	1,032
2025-04-25	14.070	14.200	14.070	14.200	13.428	2,369
2025-04-24	13.860	14.025	13.859	13.990	13.229	1,794
2025-04-23	13.950	14.068	13.950	13.955	13.196	1,208
2025-04-22	13.579	13.699	13.550	13.699	12.954	7,390
2025-04-17	13.490	13.539	13.339	13.539	12.803	1,592
2025-04-16	13.350	13.559	13.340	13.510	12.775	4,839
2025-04-15	13.370	13.489	13.360	13.479	12.746	5,095
2025-04-14	13.099	13.229	13.099	13.229	12.510	3,512
2025-04-11	12.640	12.890	12.640	12.860	12.160	1,880
2025-04-10	12.840	12.840	12.329	12.555	11.872	11,022
2025-04-09	11.800	12.649	11.691	12.649	11.961	6,094
2025-04-08	12.390	12.420	11.980	12.060	10.971	23,251
2025-04-07	11.690	12.229	11.597	12.039	10.952	38,969
2025-04-04	12.990	12.990	12.081	12.219	11.116	41,737
2025-04-03	13.830	14.009	13.739	13.749	12.507	37,646
2025-04-02	13.610	13.680	13.610	13.680	12.444	200,001
2025-04-01	13.700	13.790	13.610	13.725	12.485	226
2025-03-31	13.450	13.565	13.450	13.555	12.330	429
2025-03-28	13.770	13.795	13.670	13.740	12.499	2,783
2025-03-27	14.102	14.265	14.102	14.265	12.976	930
2025-03-26	14.360	14.370	14.360	14.360	13.063	124
2025-03-25	14.398	14.500	14.395	14.460	13.154	2,565
2025-03-24	14.150	14.210	14.121	14.121	12.845	1,309
2025-03-21	14.160	14.160	14.030	14.135	12.858	427
2025-03-20	14.290	14.290	14.020	14.120	12.844	3,814
2025-03-19	14.511	14.600	14.511	14.570	13.254	1,034
2025-03-18	14.640	14.800	14.620	14.800	13.463	1,549
2025-03-17	14.440	14.515	14.420	14.508	13.197	419
2025-03-14	14.240	14.329	14.210	14.279	12.989	4,117
2025-03-13	13.880	13.890	13.755	13.800	12.553	127
2025-03-12	14.010	14.040	13.910	14.000	12.735	4,139
2025-03-11	13.780	13.785	13.550	13.785	12.540	1,989
2025-03-10	13.900	13.950	13.621	13.621	12.390	9,213
2025-03-07	14.195	14.248	14.135	14.135	12.858	1,031
2025-03-06	14.070	14.260	14.031	14.125	12.849	883
2025-03-05	13.800	13.899	13.745	13.899	12.644	274
2025-03-04	12.815	12.951	12.750	12.951	11.781	1,016
2025-03-03	13.640	13.640	13.539	13.615	12.385	109
2025-02-28	13.430	13.430	13.121	13.121	11.935	378
2025-02-27	13.322	13.380	13.280	13.380	12.171	839
2025-02-26	13.220	13.580	13.220	13.525	12.303	174
2025-02-25	13.380	13.380	13.171	13.275	12.076	2,198

← NewerPage 7 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.