Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.200 | 23.200 | 22.550 | 23.200 | 23.200 | 27,320 |
| 2026-10-16 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 792,686 |
| 2026-10-15 | 23.600 | 23.600 | 22.780 | 23.600 | 23.600 | 253,268 |
| 2026-10-14 | 23.700 | 23.700 | 22.970 | 23.700 | 23.700 | 4,073,312 |
| 2026-10-13 | 23.350 | 23.560 | 23.120 | 23.150 | 23.150 | 495,977 |
| 2026-10-12 | 23.000 | 23.570 | 23.000 | 23.000 | 22.630 | 204,506 |
| 2026-10-09 | 23.470 | 23.521 | 23.020 | 23.150 | 22.778 | 335,647 |
| 2026-10-08 | 23.600 | 23.600 | 22.790 | 23.600 | 23.220 | 3,406,238 |
| 2026-10-07 | 23.300 | 24.040 | 23.250 | 23.980 | 23.594 | 475,514 |
| 2026-10-06 | 24.240 | 24.510 | 24.180 | 24.400 | 24.008 | 251,864 |
| 2026-10-05 | 27.460 | 27.460 | 23.400 | 27.460 | 27.018 | 17,977,280 |
| 2026-10-02 | 26.940 | 26.940 | 23.180 | 26.940 | 26.507 | 306,595 |
| 2026-10-01 | 26.160 | 26.160 | 23.810 | 26.160 | 25.739 | 9,954,333 |
| 2026-09-30 | 25.400 | 25.440 | 24.855 | 25.400 | 24.991 | 1,128,123 |
| 2026-09-29 | 25.800 | 25.800 | 25.120 | 25.800 | 25.385 | 1,313,086 |
| 2026-09-28 | 25.740 | 25.740 | 25.020 | 25.740 | 25.326 | 1,491,290 |
| 2026-09-25 | 25.000 | 25.265 | 25.000 | 25.000 | 24.598 | 178,568 |
| 2026-09-24 | 25.500 | 25.500 | 24.670 | 25.500 | 25.090 | 82,872 |
| 2026-09-23 | 25.500 | 25.500 | 24.720 | 25.500 | 25.090 | 300,300 |
| 2026-09-22 | 25.700 | 25.700 | 24.950 | 25.700 | 25.287 | 252,453 |
| 2026-09-21 | 25.700 | 25.700 | 24.590 | 25.700 | 25.287 | 2,339,655 |
Page 1 of 1 · 21 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.