Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	16.400	17.390	16.285	17.390	16.270	23,920,684
2025-10-16	15.900	16.000	15.400	16.000	14.969	3,193,424
2025-10-15	17.100	17.100	15.783	17.100	15.998	1,418,031
2025-10-14	16.400	16.400	15.740	16.400	15.343	1,647,654
2025-10-13	16.100	16.100	15.695	16.100	15.063	3,523,971
2025-10-10	16.000	16.225	15.765	16.000	14.969	721,859
2025-10-09	16.500	16.500	16.000	16.500	15.437	3,556,683
2025-10-08	16.700	16.700	16.055	16.700	15.624	4,108,851
2025-10-07	17.010	17.010	16.050	17.010	15.914	1,046,669
2025-10-06	16.700	16.700	16.075	16.700	15.624	2,441,693
2025-10-03	16.420	16.585	16.365	16.500	15.437	582,888
2025-10-02	16.020	16.600	16.020	16.020	14.988	1,770,960
2025-10-01	16.700	16.700	16.045	16.700	15.624	682,782
2025-09-30	16.700	16.700	16.200	16.700	15.624	1,017,687
2025-09-29	15.800	16.510	15.800	16.510	15.446	2,343,982
2025-09-26	17.070	17.070	16.130	17.070	15.970	624,322
2025-09-25	16.400	16.400	16.050	16.400	15.343	634,811
2025-09-24	17.280	17.280	15.945	17.280	16.167	1,039,080
2025-09-23	16.600	16.600	15.800	16.600	15.530	454,277
2025-09-22	16.335	16.500	15.860	16.000	14.969	6,494,363
2025-09-19	15.500	16.535	15.500	15.500	14.501	6,065,444
2025-09-18	16.190	16.500	15.895	16.200	15.156	871,121
2025-09-17	16.900	16.900	15.983	16.900	15.811	3,466,742
2025-09-16	16.600	16.600	16.065	16.600	15.530	2,847,417
2025-09-15	16.700	16.700	16.185	16.700	15.624	2,514,255
2025-09-12	16.190	16.260	16.040	16.200	15.156	657,270
2025-09-11	16.600	16.600	16.030	16.600	15.530	2,664,165
2025-09-10	15.955	16.250	15.895	16.200	15.156	2,566,973
2025-09-09	15.840	15.955	15.615	15.850	14.829	401,761
2025-09-08	15.655	15.820	15.590	15.750	14.735	391,032
2025-09-05	15.910	16.030	15.550	15.550	14.548	570,325
2025-09-04	15.500	15.815	15.395	15.750	14.735	765,915
2025-09-03	15.470	15.520	15.280	15.350	14.361	264,277
2025-09-02	15.635	15.670	15.105	15.450	14.455	541,496
2025-09-01	15.550	15.665	15.470	15.550	14.548	382,988
2025-08-29	15.550	15.800	15.375	15.450	14.455	5,099,162
2025-08-28	15.535	15.625	15.410	15.550	14.548	5,427,465
2025-08-27	15.835	15.930	15.480	15.550	14.548	185,995
2025-08-26	16.060	16.060	15.843	16.000	14.969	464,498
2025-08-22	16.380	16.535	16.330	16.430	15.371	8,912,103
2025-08-21	16.245	16.425	16.160	16.355	15.301	1,113,298
2025-08-20	16.265	16.385	16.210	16.235	15.189	2,182,570
2025-08-19	16.450	16.450	16.280	16.415	15.357	628,850
2025-08-18	16.370	16.450	16.200	16.325	15.273	439,078
2025-08-15	16.630	16.745	16.450	16.510	15.446	13,557,902
2025-08-14	16.005	16.385	16.005	16.350	15.297	459,905
2025-08-13	15.930	16.050	15.770	15.995	14.964	2,979,383

← NewerPage 5 of 22 · 1,266 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.