Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.300	23.300	22.360	23.300	22.925	1,053,554
2026-07-23	21.800	23.180	21.800	21.800	21.449	1,051,294
2026-07-22	22.620	23.120	22.550	22.950	22.581	865,470
2026-07-21	22.360	22.610	22.200	22.360	22.000	373,384
2026-07-20	22.800	22.800	21.920	22.800	22.433	2,808,017
2026-07-17	22.600	22.930	21.830	22.600	22.236	2,309,158
2026-07-16	22.800	22.870	21.880	22.800	22.433	692,297
2026-07-15	21.800	22.900	21.800	22.900	22.532	1,480,870
2026-07-14	22.000	22.660	21.340	21.340	20.997	441,222
2026-07-13	22.900	22.900	22.280	22.900	22.532	325,488
2026-07-10	22.000	22.600	21.820	22.560	22.197	1,086,323
2026-07-09	21.600	22.700	21.600	22.700	22.335	773,203
2026-07-08	21.400	22.810	21.400	22.400	22.040	1,352,216
2026-07-07	23.400	23.400	22.440	23.400	23.024	1,212,097
2026-07-06	22.740	23.050	22.630	22.750	22.384	17,109,698
2026-07-03	22.100	22.920	22.100	22.100	21.745	148,399
2026-07-02	21.900	22.640	21.540	21.900	21.548	1,709,950
2026-07-01	21.300	22.210	21.300	21.400	21.056	1,303,949
2026-06-30	21.200	22.030	21.180	21.200	20.859	1,239,789
2026-06-29	21.000	21.900	21.000	21.000	20.662	2,384,743
2026-06-26	20.900	21.640	20.900	20.900	20.564	3,248,452
2026-06-25	21.000	21.691	21.000	21.000	20.662	2,072,198
2026-06-24	20.900	21.757	20.900	20.900	20.564	3,723,949
2026-06-23	21.200	21.830	21.106	21.200	20.859	1,318,191
2026-06-22	21.500	21.870	21.000	21.500	21.154	3,801,632
2026-06-19	21.000	21.650	21.000	21.000	20.662	4,994,324
2026-06-18	20.900	21.710	20.900	20.900	20.564	3,500,874
2026-06-17	21.000	21.640	21.000	21.000	20.662	6,711,742
2026-06-16	20.500	21.170	20.290	20.500	20.170	1,432,190
2026-06-15	20.600	20.770	20.240	20.700	20.367	3,297,603
2026-06-12	19.500	20.240	19.500	19.500	19.186	4,080,250
2026-06-11	19.270	19.510	19.000	19.250	18.940	978,361
2026-06-10	19.800	19.800	19.090	19.800	19.482	336,063
2026-06-09	19.900	19.900	19.338	19.900	19.580	2,661,091
2026-06-08	19.900	19.900	18.625	19.900	19.580	534,733
2026-06-05	19.590	20.160	19.195	19.450	19.137	1,571,173
2026-06-04	20.100	20.100	19.405	20.100	19.777	1,600,508
2026-06-03	19.910	19.910	19.529	19.550	19.236	1,093,558
2026-06-02	20.000	20.220	19.820	19.850	19.531	1,174,332
2026-06-01	20.100	20.480	19.610	20.100	19.777	4,557,891
2026-05-29	19.700	20.295	19.700	19.700	19.383	2,186,344
2026-05-28	19.500	20.310	19.500	19.500	19.186	5,368,265
2026-05-27	19.600	20.600	19.600	20.600	20.269	3,679,114
2026-05-26	19.600	20.170	19.600	19.600	19.285	1,829,346
2026-05-22	18.900	19.535	18.900	18.900	18.596	816,196
2026-05-21	18.700	19.580	18.700	18.700	18.399	4,380,144
2026-05-20	18.800	20.000	18.395	20.000	19.678	422,666
2026-05-19	19.300	19.340	18.585	19.300	18.990	302,259
2026-05-18	19.400	19.400	18.555	19.400	19.088	658,929
2026-05-15	19.300	19.300	18.360	19.300	18.990	1,769,742
2026-05-14	18.750	19.015	18.365	18.950	18.645	1,843,192
2026-05-13	18.100	19.020	18.100	19.000	18.694	606,715
2026-05-12	19.100	19.100	18.000	18.900	18.596	6,262,618
2026-05-11	18.400	19.315	18.400	19.300	18.990	2,173,147
2026-05-08	18.600	19.500	18.600	19.500	19.186	1,328,992
2026-05-07	19.400	19.400	18.560	19.400	19.088	1,610,801
2026-05-06	18.475	19.110	18.135	18.850	18.547	3,477,591
2026-05-05	17.640	18.345	17.515	18.250	17.956	1,725,870
2026-05-01	19.200	19.200	19.200	19.200	18.891	0
2026-04-30	19.200	19.200	18.190	19.200	18.891	11,805,945

← NewerPage 2 of 3 · 128 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.