Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	13.400	13.580	13.200	13.300	12.443	520,459
2025-05-16	13.100	13.420	13.100	13.100	12.256	1,695,455
2025-05-15	13.300	13.385	13.275	13.300	12.443	1,342,597
2025-05-14	13.000	13.407	13.000	13.100	12.256	2,079,095
2025-05-13	12.900	13.240	12.900	12.900	12.069	613,843
2025-05-12	12.700	13.080	12.700	12.700	11.882	619,881
2025-05-09	12.500	12.860	12.500	12.500	11.695	569,699
2025-05-08	13.000	13.000	12.580	13.000	12.162	496,876
2025-05-07	12.200	12.565	12.200	12.500	11.695	1,114,054
2025-05-06	12.100	12.535	12.100	12.100	11.320	2,080,289
2025-05-02	12.300	12.365	12.045	12.100	11.320	2,736,595
2025-05-01	12.500	12.500	12.500	12.500	11.695	0
2025-04-30	12.300	12.500	11.775	12.500	11.695	3,403,048
2025-04-29	12.100	12.790	12.000	12.400	11.601	4,529,322
2025-04-28	12.300	12.695	12.300	12.300	11.508	6,906,920
2025-04-25	12.100	12.800	12.100	12.800	11.975	106,543
2025-04-24	11.900	12.340	11.900	11.900	11.133	11,532,864
2025-04-23	11.900	12.405	11.900	12.000	11.227	27,505,689
2025-04-22	11.600	11.950	11.600	11.600	10.853	13,768,321
2025-04-17	11.600	12.025	11.600	11.600	10.853	224,592
2025-04-16	11.600	11.951	11.600	11.600	10.853	11,535,474
2025-04-15	11.600	11.940	11.600	11.600	10.853	57,227,679
2025-04-14	11.400	11.745	11.395	11.400	10.665	874,072
2025-04-11	11.100	11.560	11.015	11.100	10.385	18,644,628
2025-04-10	11.800	12.305	11.379	11.450	10.712	1,270,662
2025-04-09	10.500	10.800	10.400	10.500	9.823	1,070,993
2025-04-08	10.600	11.030	10.340	10.600	9.917	10,871,052
2025-04-07	10.685	11.450	10.110	10.750	9.674	5,552,065
2025-04-04	12.350	12.350	11.000	11.350	10.214	5,390,803
2025-04-03	12.400	12.795	12.300	12.400	11.159	6,648,519
2025-04-02	12.400	12.770	12.400	12.400	11.159	8,871,656
2025-04-01	12.500	12.843	12.500	12.500	11.249	12,141,106
2025-03-31	12.800	12.800	12.325	12.800	11.519	869,290
2025-03-28	12.500	13.040	12.500	12.500	11.249	459,848
2025-03-27	12.900	13.260	12.900	12.900	11.609	16,450,758
2025-03-26	13.000	13.535	13.000	13.000	11.699	192,780
2025-03-25	13.100	13.445	13.100	13.100	11.789	7,536,475
2025-03-24	12.900	13.490	12.900	12.900	11.609	255,497
2025-03-21	12.800	13.220	12.730	12.800	11.519	4,420,399
2025-03-20	12.700	13.560	12.700	12.700	11.429	868,403
2025-03-19	13.100	13.470	13.100	13.100	11.789	1,370,062
2025-03-18	13.200	13.585	13.200	13.200	11.879	5,241,846
2025-03-17	13.000	13.370	13.000	13.000	11.699	11,295,745
2025-03-14	12.900	13.230	12.675	12.900	11.609	922,028
2025-03-13	13.100	13.100	12.675	13.100	11.789	955,634
2025-03-12	12.665	12.985	12.630	12.900	11.609	933,332
2025-03-11	12.800	12.885	12.450	12.800	11.519	1,079,062
2025-03-10	13.300	13.370	12.718	13.300	11.968	730,377
2025-03-07	13.300	13.400	12.635	13.400	12.058	1,203,205
2025-03-06	15.000	15.000	12.840	15.000	13.498	1,140,577
2025-03-05	12.600	12.920	12.600	12.600	11.339	1,783,757
2025-03-04	12.700	12.745	12.123	12.200	10.979	2,551,294
2025-03-03	13.100	13.300	12.668	13.300	11.968	1,616,141
2025-02-28	13.100	13.100	12.620	13.100	11.789	631,525
2025-02-27	12.900	12.990	12.720	12.800	11.519	472,527
2025-02-26	12.600	12.937	12.370	12.600	11.339	1,503,414
2025-02-25	12.300	12.765	12.265	12.300	11.069	2,513,965
2025-02-24	12.290	12.425	12.060	12.300	11.069	656,211
2025-02-21	12.145	12.310	12.110	12.200	10.979	367,284
2025-02-20	11.600	12.290	11.600	11.600	10.439	1,016,059

← NewerPage 7 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.