Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	16.045	16.155	15.760	15.855	14.833	1,326,184
2025-08-11	15.980	16.275	15.765	16.050	15.016	844,535
2025-08-08	15.500	16.015	15.205	15.970	14.941	3,273,575
2025-08-07	15.455	15.560	15.375	15.450	14.455	1,441,585
2025-08-06	14.985	15.255	14.850	15.205	14.225	693,472
2025-08-05	14.825	14.970	14.600	14.935	13.973	2,783,012
2025-08-04	14.460	14.835	14.353	14.780	13.828	3,511,165
2025-08-01	14.585	14.640	14.225	14.330	13.407	2,808,978
2025-07-31	14.000	14.795	13.910	14.565	13.627	3,089,232
2025-07-30	13.300	13.620	13.300	13.525	12.654	1,616,690
2025-07-29	13.210	13.502	13.210	13.445	12.579	810,402
2025-07-28	13.265	13.375	13.110	13.170	12.321	2,630,064
2025-07-25	12.980	13.070	12.735	13.025	12.186	9,151,266
2025-07-24	13.020	13.085	12.520	13.045	12.204	8,527,309
2025-07-23	12.795	12.908	12.705	12.785	11.961	3,610,668
2025-07-22	12.635	12.725	12.390	12.565	11.755	1,556,133
2025-07-21	12.700	12.755	12.553	12.670	11.854	449,369
2025-07-18	12.855	12.860	12.720	12.770	11.947	1,003,460
2025-07-17	12.790	13.050	12.555	12.755	11.933	5,714,286
2025-07-16	12.700	12.840	12.650	12.680	11.863	6,444,411
2025-07-15	13.035	13.085	12.715	12.760	11.938	3,479,863
2025-07-14	12.820	13.035	12.725	13.035	12.195	1,424,216
2025-07-11	12.700	13.285	12.700	12.700	11.882	4,088,076
2025-07-10	13.100	13.680	13.100	13.100	12.256	5,278,903
2025-07-09	13.300	13.670	13.300	13.300	12.443	753,544
2025-07-08	13.100	13.480	13.100	13.100	12.256	673,024
2025-07-07	12.800	13.152	12.800	12.800	11.975	1,197,213
2025-07-04	13.200	13.420	12.600	12.600	11.788	3,307,377
2025-07-03	13.200	13.290	13.040	13.200	12.350	7,528,015
2025-07-02	12.700	13.110	12.700	12.700	11.882	1,372,913
2025-07-01	12.600	13.055	12.600	12.600	11.788	2,024,402
2025-06-30	13.090	13.090	12.700	12.700	11.882	1,250,559
2025-06-27	12.600	13.012	12.600	12.600	11.788	942,801
2025-06-26	12.700	12.885	12.700	12.700	11.882	6,665,871
2025-06-25	12.400	13.175	12.400	12.400	11.601	2,939,941
2025-06-24	12.800	13.225	12.605	12.800	11.975	495,216
2025-06-23	12.500	13.100	12.500	12.500	11.695	3,017,209
2025-06-20	12.600	13.100	12.600	12.600	11.788	3,131,101
2025-06-19	12.600	13.065	12.600	12.600	11.788	832,699
2025-06-18	12.800	13.270	12.800	12.800	11.975	622,647
2025-06-17	12.910	13.160	12.700	12.700	11.882	1,167,333
2025-06-16	12.900	13.290	12.900	12.900	12.069	562,218
2025-06-13	12.600	13.050	12.600	12.600	11.788	1,905,179
2025-06-12	13.115	13.260	13.005	13.205	12.354	445,739
2025-06-11	13.205	13.345	13.100	13.240	12.387	3,363,727
2025-06-10	12.900	13.265	12.900	12.900	12.069	14,001,584
2025-06-09	12.900	13.310	12.900	12.900	12.069	3,443,002
2025-06-06	13.000	13.348	13.000	13.000	12.162	6,217,540
2025-06-05	12.800	13.285	12.800	12.800	11.975	4,374,146
2025-06-04	12.800	13.485	12.800	12.800	11.975	520,172
2025-06-03	12.800	13.275	12.800	12.800	11.975	824,005
2025-06-02	12.900	13.335	12.900	12.900	12.069	702,925
2025-05-30	13.500	13.500	13.210	13.500	12.630	3,909,813
2025-05-29	13.000	13.465	13.000	13.000	12.162	3,069,375
2025-05-28	13.000	13.645	13.000	13.000	12.162	1,374,654
2025-05-27	13.200	13.645	13.200	13.200	12.350	1,200,994
2025-05-23	13.000	13.785	12.930	13.000	12.162	10,511,433
2025-05-22	13.400	13.735	13.400	13.400	12.537	403,946
2025-05-21	13.400	13.895	13.400	13.400	12.537	2,880,868
2025-05-20	13.790	13.820	13.485	13.500	12.630	2,980,684

← NewerPage 6 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.