Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 17.600 | 18.500 | 17.100 | 18.500 | 17.623 | 10,739,051 |
| 2025-11-05 | 17.900 | 17.900 | 17.145 | 17.900 | 17.051 | 6,341,125 |
| 2025-11-04 | 17.900 | 17.900 | 17.120 | 17.900 | 16.747 | 16,021,434 |
| 2025-11-03 | 17.800 | 17.800 | 17.300 | 17.800 | 16.653 | 2,944,221 |
| 2025-10-31 | 18.000 | 18.000 | 17.100 | 17.900 | 16.747 | 495,368 |
| 2025-10-30 | 16.900 | 17.800 | 16.900 | 17.800 | 16.653 | 7,564,671 |
| 2025-10-29 | 17.210 | 17.585 | 17.060 | 17.500 | 16.372 | 9,779,851 |
| 2025-10-28 | 17.500 | 17.500 | 17.035 | 17.100 | 15.998 | 1,784,849 |
| 2025-10-27 | 17.900 | 17.900 | 17.005 | 17.900 | 16.747 | 48,941,461 |
| 2025-10-24 | 17.200 | 17.200 | 16.740 | 17.200 | 16.092 | 3,773,169 |
| 2025-10-23 | 17.910 | 17.910 | 16.920 | 17.910 | 16.756 | 2,230,302 |
| 2025-10-22 | 17.200 | 17.225 | 16.885 | 17.200 | 16.092 | 4,370,987 |
| 2025-10-21 | 17.400 | 17.400 | 14.717 | 17.400 | 16.279 | 682,906 |
| 2025-10-20 | 17.600 | 17.600 | 16.805 | 17.600 | 16.466 | 1,307,270 |
← NewerPage 5 of 5 · 254 trading days
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.