Banco Bilbao Vizcaya Argentaria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	11.600	12.290	11.600	11.600	10.439	1,016,059
2025-02-19	11.900	12.495	11.900	11.900	10.709	469,901
2025-02-18	12.100	12.465	12.100	12.100	10.889	252,906
2025-02-17	11.800	12.210	11.800	11.800	10.619	1,009,903
2025-02-14	11.910	12.110	11.895	12.000	10.799	511,432
2025-02-13	11.990	12.000	11.860	12.000	10.799	8,596,251
2025-02-12	11.700	12.015	11.700	11.700	10.529	759,653
2025-02-11	11.500	11.706	11.280	11.500	10.349	232,262
2025-02-10	11.200	11.655	11.200	11.200	10.079	511,516
2025-02-07	11.300	11.685	11.300	11.300	10.169	407,227
2025-02-06	11.150	11.680	11.100	11.650	10.484	4,595,842
2025-02-05	11.600	11.600	10.980	11.600	10.439	999,735
2025-02-04	11.200	11.200	10.765	11.200	10.079	684,089
2025-02-03	11.000	11.000	10.345	11.000	9.899	2,067,949
2025-01-31	11.400	11.400	11.025	11.300	10.169	980,157
2025-01-30	11.275	11.440	11.080	11.150	10.034	748,491
2025-01-29	10.800	11.090	10.800	10.800	9.719	563,195
2025-01-28	10.700	10.980	10.700	10.700	9.629	2,644,360
2025-01-27	10.600	10.850	10.565	10.600	9.539	3,133,195
2025-01-24	10.400	10.760	10.400	10.400	9.359	535,069
2025-01-23	10.300	10.665	10.300	10.300	9.269	527,710
2025-01-22	10.500	10.500	10.283	10.350	9.314	476,385
2025-01-21	10.315	10.441	10.235	10.350	9.314	789,191
2025-01-20	10.380	10.500	10.318	10.450	9.404	4,172,751
2025-01-17	10.100	10.455	10.100	10.100	9.089	79,437
2025-01-16	10.100	10.535	10.100	10.100	9.089	264,263
2025-01-15	10.200	10.490	10.200	10.200	9.179	8,065,778
2025-01-14	10.100	10.520	10.100	10.100	9.089	1,065,671
2025-01-13	10.000	10.250	9.978	10.000	8.999	885,988
2025-01-10	9.994	10.065	9.804	9.900	8.909	545,704
2025-01-09	9.700	10.005	9.700	9.700	8.729	3,293,670
2025-01-08	9.600	10.070	9.600	9.600	8.639	876,472
2025-01-07	9.600	9.924	9.600	9.600	8.639	461,183
2025-01-06	9.500	9.748	9.196	9.500	8.549	341,166
2025-01-03	9.500	9.500	9.236	9.500	8.549	1,812,839
2025-01-02	9.500	9.500	8.966	9.500	8.549	347,577
2024-12-31	9.360	9.476	9.360	9.400	8.459	22,029
2024-12-30	9.500	9.500	9.240	9.500	8.549	211,708
2024-12-27	9.600	9.600	9.070	9.600	8.639	110,967
2024-12-24	9.290	9.314	9.106	9.300	8.369	3,963
2024-12-23	9.400	9.400	9.226	9.400	8.459	1,781,669
2024-12-20	9.500	9.500	9.138	9.500	8.549	11,215,256
2024-12-19	9.600	9.600	9.326	9.600	8.639	797,933
2024-12-18	9.800	9.800	9.464	9.800	8.819	854,338
2024-12-17	9.712	9.766	9.500	9.500	8.549	6,196,627
2024-12-16	9.970	9.980	9.710	9.980	8.981	482,761
2024-12-13	9.980	9.980	9.656	9.980	8.981	846,527
2024-12-12	9.900	9.900	9.546	9.900	8.909	4,145,186
2024-12-11	9.700	9.700	9.396	9.700	8.729	128,126
2024-12-10	9.540	9.656	9.540	9.600	8.639	180,347
2024-12-09	9.400	9.666	9.400	9.400	8.459	148,402
2024-12-06	9.300	9.780	9.300	9.300	8.369	3,840,061
2024-12-05	9.300	9.646	9.228	9.400	8.459	3,285,368
2024-12-04	9.000	9.262	9.000	9.000	8.099	236,681
2024-12-03	8.900	9.176	8.820	8.900	8.009	1,302,444
2024-12-02	8.700	8.978	8.700	8.800	7.919	295,939
2024-11-29	9.100	9.100	8.790	9.100	8.189	232,134
2024-11-28	9.100	9.100	8.864	9.100	8.189	3,062,204
2024-11-27	8.600	9.000	8.600	9.000	8.099	3,309,441
2024-11-26	9.100	9.100	8.926	9.100	8.189	2,759,778

← NewerPage 8 of 22 · 1,267 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.