Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.200	23.200	22.550	23.200	23.200	27,320
2026-10-16	23.700	23.700	23.700	23.700	23.700	792,686
2026-10-15	23.600	23.600	22.780	23.600	23.600	253,268
2026-10-14	23.700	23.700	22.970	23.700	23.700	4,073,312
2026-10-13	23.350	23.560	23.120	23.150	23.150	495,977
2026-10-12	23.000	23.570	23.000	23.000	22.630	204,506
2026-10-09	23.470	23.521	23.020	23.150	22.778	335,647
2026-10-08	23.600	23.600	22.790	23.600	23.220	3,406,238
2026-10-07	23.300	24.040	23.250	23.980	23.594	475,514
2026-10-06	24.240	24.510	24.180	24.400	24.008	251,864
2026-10-05	27.460	27.460	23.400	27.460	27.018	17,977,280
2026-10-02	26.940	26.940	23.180	26.940	26.507	306,595
2026-10-01	26.160	26.160	23.810	26.160	25.739	9,954,333
2026-09-30	25.400	25.440	24.855	25.400	24.991	1,128,123
2026-09-29	25.800	25.800	25.120	25.800	25.385	1,313,086
2026-09-28	25.740	25.740	25.020	25.740	25.326	1,491,290
2026-09-25	25.000	25.265	25.000	25.000	24.598	178,568
2026-09-24	25.500	25.500	24.670	25.500	25.090	82,872
2026-09-23	25.500	25.500	24.720	25.500	25.090	300,300
2026-09-22	25.700	25.700	24.950	25.700	25.287	252,453
2026-09-21	25.700	25.700	24.590	25.700	25.287	2,339,655
2026-09-18	25.400	25.400	24.600	25.400	24.991	1,867,256
2026-09-17	25.700	25.700	24.650	25.700	25.287	865,135
2026-09-16	25.400	25.400	24.640	25.400	24.991	2,170,252
2026-09-15	24.970	25.120	24.600	24.900	24.499	10,225,335
2026-09-14	25.700	25.700	24.925	25.700	25.287	1,086,723
2026-09-11	25.900	25.900	25.080	25.900	25.483	445,511
2026-09-10	25.500	25.500	24.800	25.500	25.090	765,850
2026-09-09	25.400	25.400	24.600	25.400	24.991	492,556
2026-09-08	25.900	25.900	25.000	25.900	25.483	515,806
2026-09-07	26.000	26.000	25.210	26.000	25.582	713,609
2026-09-04	25.900	25.900	24.920	25.900	25.483	1,368,955
2026-09-03	25.800	25.800	24.930	25.800	25.385	1,384,518
2026-09-02	25.400	25.400	24.840	25.400	24.991	2,481,015
2026-09-01	25.500	25.500	24.740	25.500	25.090	1,176,422
2026-08-28	25.400	25.400	24.720	25.400	24.991	5,382,470
2026-08-27	25.300	25.300	24.660	25.300	24.893	1,902,271
2026-08-26	25.440	25.440	24.740	25.440	25.031	403,044
2026-08-25	25.100	25.200	24.570	24.700	24.303	1,268,652
2026-08-24	25.600	25.600	24.670	25.600	25.188	2,575,062
2026-08-21	24.000	25.380	24.000	24.920	24.519	1,580,091
2026-08-20	24.000	24.760	24.000	24.480	24.086	791,238
2026-08-19	24.300	25.300	24.300	25.300	24.893	1,557,810
2026-08-18	25.000	25.190	24.850	25.100	24.696	638,203
2026-08-17	24.900	25.010	24.800	24.800	24.401	216,329
2026-08-14	24.400	25.060	24.400	24.400	24.008	3,605,808
2026-08-13	24.600	25.280	23.700	23.700	23.319	2,422,855
2026-08-12	24.200	25.020	24.200	24.810	24.411	7,307,803
2026-08-11	25.500	25.500	24.610	25.500	25.090	865,093
2026-08-10	25.300	25.300	24.440	25.300	24.893	1,265,252
2026-08-07	25.400	25.400	24.480	25.100	24.696	7,630,639
2026-08-06	24.600	24.900	24.587	24.800	24.401	189,203
2026-08-05	23.800	24.610	23.800	24.410	24.017	2,003,899
2026-08-04	25.300	25.300	24.360	25.300	24.893	956,140
2026-08-03	24.000	24.700	24.000	24.000	23.614	346,920
2026-07-31	24.240	24.440	23.600	23.600	23.220	8,012,971
2026-07-30	23.300	24.020	22.960	23.300	22.925	770,201
2026-07-29	22.300	23.300	22.300	22.300	21.941	2,058,573
2026-07-28	22.600	23.610	22.600	22.600	22.236	12,309,049
2026-07-27	22.800	23.490	22.800	22.800	22.433	2,008,067

Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.3700 EUR
2026-04-08	0.6000 EUR
2025-11-05	0.3200 EUR
2025-04-08	0.4100 EUR
2024-10-08	0.2900 EUR
2024-04-08	0.3900 EUR
2023-10-09	0.1600 EUR
2023-04-03	0.3100 EUR
2022-10-07	0.1200 EUR
2022-04-06	0.2300 EUR
2021-10-08	0.0800 EUR
2021-04-27	0.0590 EUR
2020-04-07	0.1600 EUR
2019-10-11	0.1000 EUR
2019-04-08	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.