Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.100	19.275	18.475	19.100	18.793	7,247,743
2026-04-28	19.200	19.200	18.635	19.200	18.891	316,286
2026-04-27	19.200	19.200	18.560	19.200	18.891	4,376,296
2026-04-24	19.000	19.000	18.210	19.000	18.694	8,521,798
2026-04-23	19.100	19.100	18.540	19.100	18.793	14,784,196
2026-04-22	19.500	19.685	18.935	19.500	19.186	7,277,301
2026-04-21	19.675	20.100	19.230	19.250	18.940	5,697,675
2026-04-20	19.100	19.950	19.100	19.100	18.793	2,887,960
2026-04-17	19.900	20.900	19.150	20.900	20.564	17,136,349
2026-04-16	19.300	20.120	19.000	19.000	18.694	755,108
2026-04-15	19.300	20.200	19.300	20.200	19.875	2,524,497
2026-04-14	19.500	21.000	18.900	21.000	20.662	12,310,391
2026-04-13	19.900	20.100	19.000	20.100	19.777	8,991,129
2026-04-10	19.345	19.808	19.245	19.750	19.432	11,937,482
2026-04-09	19.490	19.870	19.118	19.250	18.940	2,416,157
2026-04-08	18.900	19.830	18.900	18.900	18.596	2,526,472
2026-04-07	18.975	19.335	18.725	18.850	17.956	1,975,530
2026-04-02	18.300	19.200	18.005	19.200	18.290	9,175,793
2026-04-01	18.880	19.050	18.485	18.750	17.861	54,059,939
2026-03-31	17.800	18.700	17.610	18.700	17.814	5,450,769
2026-03-30	18.005	18.180	17.490	17.900	17.051	7,529,143
2026-03-27	18.500	18.500	17.825	18.500	17.623	3,557,210
2026-03-26	17.900	18.800	17.900	18.800	17.909	3,069,211
2026-03-25	18.700	18.835	18.530	18.550	17.671	526,515
2026-03-24	18.300	18.660	17.955	18.300	17.433	6,171,197
2026-03-23	18.000	18.890	17.360	18.450	17.575	1,826,433
2026-03-20	18.270	18.435	17.695	17.800	16.956	2,220,889
2026-03-19	17.500	18.065	17.300	17.300	16.480	1,433,661
2026-03-18	17.700	18.800	17.700	18.800	17.909	4,212,711
2026-03-17	18.020	18.430	18.015	18.050	17.194	4,756,944
2026-03-16	17.800	18.250	17.740	18.250	17.385	4,046,160
2026-03-13	17.600	18.340	17.600	18.050	17.194	5,697,278
2026-03-12	17.700	18.825	17.600	18.050	17.194	5,313,895
2026-03-11	18.400	19.290	18.375	18.850	17.956	9,791,805
2026-03-10	18.500	19.560	18.500	18.950	18.052	1,936,036
2026-03-09	17.800	18.305	17.340	17.800	16.956	4,458,486
2026-03-06	17.800	18.805	17.800	18.300	17.433	3,061,612
2026-03-05	18.200	19.330	18.200	18.650	17.766	1,215,311
2026-03-04	18.500	19.300	17.780	19.300	18.385	2,361,772
2026-03-03	17.700	18.685	17.700	18.050	17.194	1,887,950
2026-03-02	19.400	19.750	18.800	19.400	18.480	6,801,237
2026-02-27	19.280	20.200	19.280	19.750	18.814	4,953,112
2026-02-26	19.500	20.480	19.500	19.990	19.042	2,686,706
2026-02-25	19.500	20.500	19.500	20.500	19.528	2,609,915
2026-02-24	19.400	20.300	19.400	20.300	19.338	1,051,782
2026-02-23	20.350	20.360	19.935	20.000	19.052	7,439,774
2026-02-20	19.300	20.060	19.300	19.400	18.480	2,523,022
2026-02-19	19.200	20.050	19.200	19.650	18.719	2,104,468
2026-02-18	20.300	20.300	19.215	20.300	19.338	1,223,334
2026-02-17	18.900	19.985	18.900	19.000	18.099	592,378
2026-02-16	19.000	19.890	19.000	19.450	18.528	3,902,998
2026-02-13	18.700	20.000	18.700	18.700	17.814	783,654
2026-02-12	19.500	20.860	19.300	19.900	18.957	2,072,010
2026-02-11	19.700	20.750	19.700	19.700	18.766	4,569,059
2026-02-10	20.100	20.880	20.100	20.100	19.147	11,992,156
2026-02-09	20.000	20.640	20.000	20.000	19.052	8,739,896
2026-02-06	19.700	20.680	19.700	19.700	18.766	4,407,746
2026-02-05	20.900	21.180	19.978	20.200	19.242	2,726,345
2026-02-04	21.500	22.240	21.500	22.140	21.091	867,879
2026-02-03	21.500	22.320	21.500	21.500	20.481	9,549,270

← NewerPage 3 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.