Banco Bilbao Vizcaya Argentaria, S.A. historical data

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

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
2026-09-18	28.250	28.360	28.140	28.194	27.833	320
2026-09-17	28.550	28.918	28.550	28.827	28.458	11,859
2026-09-16	28.610	28.610	28.420	28.420	28.056	16
2026-09-15	28.940	28.940	28.640	28.800	28.432	15
2026-09-14	29.110	29.180	28.760	29.050	28.678	273
2026-09-11	29.500	29.535	29.160	29.502	29.125	1,139
2026-09-10	29.500	29.500	28.930	28.930	28.560	30
2026-09-09	29.380	29.380	29.380	29.380	29.004	5,449
2026-09-08	29.390	29.450	29.350	29.380	29.004	12,413
2026-09-07	29.061	29.061	29.061	29.061	28.690	0
2026-09-04	29.061	29.061	29.061	29.061	28.690	36
2026-09-03	29.061	29.061	29.061	29.061	28.690	1,291
2026-09-02	28.991	29.081	28.991	29.061	28.690	3,120
2026-09-01	28.800	29.030	28.680	28.680	28.313	552
2026-08-31	29.100	29.180	28.960	28.960	28.589	44
2026-08-28	29.010	29.020	28.880	28.970	28.599	193
2026-08-27	29.040	29.040	29.040	29.040	28.668	313
2026-08-26	29.020	29.200	29.020	29.040	28.668	35
2026-08-25	29.160	29.160	28.670	28.870	28.501	113
2026-08-24	29.040	29.040	29.040	29.040	28.668	89
2026-08-21	28.910	29.040	28.850	29.040	28.668	93
2026-08-20	28.750	28.750	28.750	28.750	28.382	291
2026-08-19	28.750	28.750	28.750	28.750	28.382	113
2026-08-18	29.040	29.070	28.750	28.750	28.382	978
2026-08-17	28.770	28.900	28.710	28.828	28.459	7,739
2026-08-14	28.900	28.900	28.690	28.690	28.323	350
2026-08-13	29.000	29.040	28.630	28.720	28.353	643,589
2026-08-12	28.500	28.500	28.500	28.500	28.135	222,189
2026-08-11	28.620	28.710	28.500	28.500	28.135	1,457
2026-08-10	28.260	28.590	28.260	28.380	28.017	43
2026-08-07	28.210	28.210	28.210	28.210	27.849	191
2026-08-06	28.500	28.670	28.180	28.210	27.849	2,658
2026-08-05	28.150	28.260	27.980	28.140	27.780	282
2026-08-04	28.250	28.470	27.940	27.990	27.632	9,776
2026-08-03	28.100	28.390	28.090	28.240	27.879	1,872
2026-07-31	26.560	26.560	26.560	26.560	26.220	1,935
2026-07-30	26.560	26.560	26.560	26.560	26.220	5,387
2026-07-29	26.560	26.560	26.560	26.560	26.220	251

Page 1 of 3 · 130 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.