Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	21.300	21.980	21.210	21.400	20.386	6,102,961
2026-01-30	21.000	21.610	21.000	21.350	20.338	1,191,124
2026-01-29	20.900	21.680	20.500	20.500	19.528	1,882,428
2026-01-28	20.600	21.630	20.600	20.600	19.624	13,284,938
2026-01-27	21.100	21.740	21.100	21.100	20.100	1,593,124
2026-01-26	20.800	21.390	20.800	21.300	20.290	6,813,136
2026-01-23	20.700	21.310	20.700	21.000	20.005	543,099
2026-01-22	20.800	22.400	20.800	22.400	21.338	5,136,718
2026-01-21	20.400	20.920	20.400	20.400	19.433	1,720,039
2026-01-20	20.750	20.950	20.490	20.800	19.814	263,825
2026-01-19	21.500	21.500	20.550	21.500	20.481	1,270,335
2026-01-16	21.300	21.300	20.700	21.300	20.290	382,528
2026-01-15	21.400	21.400	20.850	21.400	20.386	1,991,565
2026-01-14	21.300	21.300	21.009	21.200	20.195	3,510,378
2026-01-13	20.500	21.070	20.500	20.500	19.528	619,057
2026-01-12	20.200	21.200	20.100	21.200	20.195	1,117,878
2026-01-09	19.900	20.452	19.900	19.900	18.957	529,224
2026-01-08	19.500	20.072	19.500	20.000	19.052	3,926,435
2026-01-07	19.500	20.120	19.500	19.500	18.576	4,718,463
2026-01-06	20.900	20.900	20.348	20.900	19.909	919,975
2026-01-05	21.100	21.100	20.290	21.100	20.100	666,636
2026-01-02	20.900	20.900	19.885	20.900	19.909	582,240
2025-12-31	19.905	20.310	19.485	20.000	19.052	1,027,971
2025-12-30	20.300	20.500	19.500	20.500	19.528	123,397
2025-12-29	20.200	20.200	19.690	20.200	19.242	2,839,138
2025-12-24	19.630	19.840	19.630	19.750	18.814	140,921
2025-12-23	20.200	20.200	19.495	20.200	19.242	538,478
2025-12-22	20.500	20.500	19.735	20.500	19.528	3,143,949
2025-12-19	19.000	19.930	19.000	19.430	18.509	981,677
2025-12-18	19.900	19.900	18.840	19.900	18.957	798,126
2025-12-17	18.700	19.600	18.700	18.700	17.814	540,368
2025-12-16	20.100	20.100	19.305	20.100	19.147	675,046
2025-12-15	19.000	19.900	19.000	19.450	18.528	340,311
2025-12-12	19.700	19.700	19.120	19.700	18.766	1,485,558
2025-12-11	19.900	19.900	18.905	19.900	18.957	3,180,949
2025-12-10	19.500	19.500	18.485	19.500	18.576	686,495
2025-12-09	18.500	19.700	18.500	19.700	18.766	416,468
2025-12-08	19.300	19.300	18.120	19.300	18.385	324,344
2025-12-05	19.100	19.460	18.735	18.950	18.052	7,679,417
2025-12-04	18.500	19.097	18.500	18.500	17.623	3,131,988
2025-12-03	18.795	19.070	18.683	18.750	17.861	4,285,727
2025-12-02	19.300	19.300	18.745	19.300	18.385	1,800,236
2025-12-01	18.300	19.010	18.100	19.010	18.109	1,264,457
2025-11-28	18.540	18.670	18.000	18.550	17.671	1,081,977
2025-11-27	18.120	18.650	18.120	18.120	17.261	561,627
2025-11-26	18.335	18.602	18.305	18.550	17.671	6,572,481
2025-11-25	17.800	18.400	17.800	17.800	16.956	517,075
2025-11-24	18.500	18.500	17.765	18.500	17.623	4,235,957
2025-11-21	17.300	17.970	17.200	17.970	17.118	1,272,899
2025-11-20	18.500	18.500	17.850	18.500	17.623	1,906,032
2025-11-19	18.200	18.200	17.500	18.200	17.337	6,328,279
2025-11-18	17.200	18.000	17.200	17.600	16.766	10,095,553
2025-11-17	18.600	18.600	18.015	18.600	17.718	1,888,129
2025-11-14	18.200	18.675	18.000	18.000	17.147	3,937,787
2025-11-13	19.400	19.400	18.665	19.400	18.480	1,833,087
2025-11-12	19.300	19.300	18.250	19.300	18.385	5,424,835
2025-11-11	18.000	18.900	18.000	18.900	18.004	11,080,143
2025-11-10	18.500	19.300	17.730	19.300	18.385	22,744,168
2025-11-07	18.000	18.045	17.400	17.400	16.575	1,779,577
2025-11-06	17.600	18.500	17.100	18.500	17.623	10,739,051

← NewerPage 4 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.