Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.980	12.995	12.799	12.995	11.821	1,268
2025-02-21	12.790	12.810	12.711	12.711	11.562	176
2025-02-20	12.771	12.771	12.731	12.731	11.581	2,407
2025-02-19	12.700	12.710	12.600	12.600	11.462	171
2025-02-18	12.910	12.910	12.890	12.900	11.735	1,751
2025-02-17	12.630	12.630	12.630	12.630	11.489	0
2025-02-14	12.670	12.728	12.600	12.630	11.489	600
2025-02-13	12.380	12.480	12.380	12.400	11.280	80
2025-02-12	12.320	12.481	12.300	12.381	11.262	950
2025-02-11	12.095	12.095	12.095	12.095	11.002	10
2025-02-10	11.840	11.905	11.820	11.905	10.830	290
2025-02-07	12.140	12.140	12.025	12.031	10.944	287,986
2025-02-06	11.920	12.110	11.910	12.080	10.989	1,437
2025-02-05	11.520	11.520	11.501	11.501	10.462	848
2025-02-04	11.380	11.440	11.365	11.380	10.352	100
2025-02-03	10.860	11.080	10.779	11.065	10.065	1,282
2025-01-31	11.540	11.559	11.430	11.430	10.397	2,721
2025-01-30	11.770	11.840	11.651	11.830	10.761	1,130,904
2025-01-29	11.500	11.595	11.435	11.435	10.402	995
2025-01-28	11.450	11.450	11.380	11.380	10.352	1,462
2025-01-27	11.360	11.375	11.325	11.325	10.302	945
2025-01-24	11.230	11.270	11.220	11.230	10.216	214
2025-01-23	10.950	11.150	10.950	11.130	10.125	468
2025-01-22	10.770	10.820	10.770	10.820	9.843	3,641
2025-01-21	10.800	10.900	10.790	10.900	9.915	2,451
2025-01-20	10.660	10.660	10.660	10.660	9.697	0
2025-01-17	10.740	10.779	10.655	10.660	9.697	8,329
2025-01-16	10.670	10.678	10.647	10.678	9.713	22,262
2025-01-15	10.800	10.818	10.780	10.809	9.833	8,239
2025-01-14	10.629	10.768	10.600	10.741	9.771	25,278
2025-01-13	10.200	10.635	10.200	10.555	9.601	1,294
2025-01-10	10.290	10.290	10.290	10.290	9.360	1
2025-01-09	10.150	10.150	10.150	10.150	9.233	0
2025-01-08	10.150	10.150	10.150	10.150	9.233	84
2025-01-07	10.290	10.290	10.260	10.260	9.333	53
2025-01-06	9.840	10.121	9.840	10.121	9.207	9,184
2025-01-03	9.530	9.600	9.530	9.600	8.733	9
2025-01-02	9.470	9.470	9.430	9.440	8.588	163
2024-12-31	9.755	9.755	9.755	9.755	8.874	0
2024-12-30	9.720	9.755	9.700	9.755	8.874	287
2024-12-27	9.760	9.771	9.760	9.770	8.887	158
2024-12-24	9.690	9.751	9.690	9.703	8.826	233
2024-12-23	9.600	9.600	9.600	9.600	8.733	7
2024-12-20	9.580	9.590	9.580	9.590	8.724	0
2024-12-19	9.800	9.800	9.760	9.760	8.878	2
2024-12-18	9.990	10.011	9.990	10.011	9.107	136
2024-12-17	9.990	10.040	9.985	9.985	9.083	589
2024-12-16	10.240	10.295	10.240	10.295	9.365	595
2024-12-13	10.200	10.200	10.150	10.150	9.233	152
2024-12-12	10.070	10.170	10.070	10.150	9.233	21
2024-12-11	9.970	9.971	9.941	9.941	9.043	155
2024-12-10	10.030	10.030	10.030	10.030	9.124	11
2024-12-09	10.105	10.105	10.105	10.105	9.192	4
2024-12-06	10.065	10.065	10.062	10.065	9.156	1,245
2024-12-05	10.130	10.180	10.115	10.147	9.231	54,780
2024-12-04	9.680	9.715	9.680	9.715	8.837	1,151
2024-12-03	9.550	9.630	9.550	9.630	8.760	548
2024-12-02	9.360	9.445	9.330	9.445	8.592	634
2024-11-29	9.340	9.430	9.340	9.430	8.578	295
2024-11-28	9.280	9.280	9.280	9.280	8.441	0

← NewerPage 8 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.