Banco Bilbao Vizcaya Argentaria, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.500 | 25.720 | 25.040 | 25.540 | 25.540 | 2,002 |
| 2026-10-19 | 25.720 | 25.720 | 25.270 | 25.280 | 25.280 | 1,811 |
| 2026-10-16 | 26.080 | 26.220 | 25.740 | 25.760 | 25.760 | 1,303 |
| 2026-10-15 | 25.900 | 25.900 | 25.560 | 25.870 | 25.870 | 473 |
| 2026-10-14 | 26.200 | 26.200 | 25.610 | 25.680 | 25.680 | 946 |
| 2026-10-13 | 26.620 | 26.620 | 26.300 | 26.380 | 26.042 | 1,672 |
| 2026-10-12 | 26.120 | 26.320 | 26.040 | 26.260 | 25.924 | 491 |
| 2026-10-09 | 26.210 | 26.240 | 25.890 | 26.020 | 25.687 | 8 |
| 2026-10-08 | 25.840 | 26.080 | 25.510 | 26.065 | 25.732 | 79 |
| 2026-10-07 | 26.900 | 26.900 | 25.970 | 26.332 | 25.995 | 792 |
| 2026-10-06 | 26.970 | 26.970 | 26.970 | 26.970 | 26.625 | 550 |
| 2026-10-05 | 26.510 | 26.990 | 26.400 | 26.970 | 26.625 | 2,472 |
| 2026-10-02 | 26.710 | 26.740 | 26.190 | 26.740 | 26.398 | 21 |
| 2026-10-01 | 27.270 | 27.500 | 26.651 | 26.740 | 26.398 | 10,823 |
| 2026-09-30 | 28.390 | 28.390 | 28.038 | 28.045 | 27.686 | 7,783 |
| 2026-09-29 | 28.970 | 28.970 | 28.410 | 28.410 | 28.046 | 6,914 |
| 2026-09-28 | 28.580 | 29.000 | 28.490 | 29.000 | 28.629 | 75,239 |
| 2026-09-25 | 28.780 | 28.868 | 28.560 | 28.820 | 28.451 | 1,021 |
| 2026-09-24 | 28.270 | 28.270 | 28.270 | 28.270 | 27.908 | 26 |
| 2026-09-23 | 28.520 | 28.520 | 28.210 | 28.270 | 27.908 | 93 |
| 2026-09-22 | 29.070 | 29.070 | 28.485 | 28.590 | 28.224 | 13,451 |
| 2026-09-21 | 28.310 | 28.870 | 28.080 | 28.870 | 28.501 | 164 |
Page 1 of 1 · 22 trading days
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.