Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 457.08 | 457.08 | 439.49 | 445.00 | 439.37 | 558 |
| 2026-07-22 | 450.00 | 458.00 | 450.00 | 452.49 | 446.76 | 1,510 |
| 2026-07-21 | 441.50 | 450.00 | 441.50 | 448.33 | 442.65 | 1,074 |
| 2026-07-20 | 430.22 | 440.99 | 430.22 | 440.99 | 435.41 | 1,629 |
| 2026-07-17 | 445.53 | 445.53 | 424.99 | 439.00 | 433.44 | 2,649 |
| 2026-07-16 | 438.00 | 450.49 | 438.00 | 445.54 | 439.90 | 424 |
| 2026-07-15 | 439.87 | 441.44 | 438.00 | 438.94 | 433.38 | 1,785 |
| 2026-07-14 | 445.00 | 454.98 | 441.00 | 445.00 | 439.37 | 10,252 |
| 2026-07-13 | 440.44 | 449.50 | 440.00 | 445.95 | 440.30 | 547 |
| 2026-07-10 | 445.50 | 452.99 | 445.50 | 449.43 | 443.74 | 672 |
| 2026-07-09 | 445.00 | 447.00 | 443.50 | 443.50 | 437.89 | 4,035 |
| 2026-07-08 | 455.00 | 455.00 | 440.02 | 444.79 | 439.16 | 7,888 |
| 2026-07-07 | 455.00 | 458.98 | 452.90 | 457.49 | 451.70 | 5,277 |
| 2026-07-06 | 450.00 | 455.00 | 449.06 | 451.80 | 446.08 | 8,469 |
| 2026-07-03 | 447.86 | 453.00 | 428.95 | 442.68 | 437.08 | 554 |
| 2026-07-02 | 444.00 | 452.50 | 443.55 | 447.00 | 441.34 | 27,013 |
| 2026-07-01 | 436.00 | 438.00 | 433.88 | 437.00 | 431.47 | 4,027 |
| 2026-06-30 | 429.01 | 435.10 | 424.90 | 435.10 | 429.59 | 1,816 |
| 2026-06-29 | 420.89 | 428.06 | 420.57 | 427.14 | 421.73 | 77 |
| 2026-06-26 | 420.00 | 429.35 | 417.79 | 420.88 | 415.55 | 617 |
| 2026-06-25 | 425.00 | 433.87 | 425.00 | 425.29 | 419.91 | 1,275 |
| 2026-06-24 | 422.81 | 426.45 | 421.23 | 423.50 | 418.14 | 16,030 |
| 2026-06-23 | 421.40 | 433.15 | 421.40 | 431.44 | 425.98 | 1,092 |
| 2026-06-22 | 409.62 | 432.00 | 407.99 | 430.00 | 424.56 | 14,163 |
| 2026-06-19 | 432.48 | 433.00 | 415.68 | 417.98 | 412.69 | 746 |
| 2026-06-18 | 425.00 | 430.00 | 423.31 | 424.00 | 418.63 | 36,239 |
| 2026-06-17 | 413.00 | 430.00 | 413.00 | 421.48 | 416.14 | 21,261 |
| 2026-06-16 | 399.84 | 424.99 | 399.84 | 416.78 | 411.50 | 13,745 |
| 2026-06-15 | 391.95 | 410.99 | 391.95 | 408.00 | 402.83 | 10,368 |
| 2026-06-12 | 394.07 | 404.99 | 394.07 | 399.08 | 394.03 | 852 |
| 2026-06-11 | 383.58 | 383.58 | 383.22 | 383.51 | 378.65 | 41 |
| 2026-06-10 | 387.36 | 387.39 | 380.02 | 383.00 | 378.15 | 507 |
| 2026-06-09 | 390.00 | 391.72 | 385.00 | 391.50 | 386.54 | 2,598 |
| 2026-06-08 | 380.24 | 394.99 | 380.24 | 389.32 | 384.39 | 5,812 |
| 2026-06-05 | 400.69 | 400.69 | 388.00 | 388.00 | 383.09 | 1,200 |
| 2026-06-04 | 391.46 | 395.00 | 391.46 | 392.84 | 387.87 | 1,024 |
| 2026-06-03 | 392.00 | 399.12 | 390.95 | 392.88 | 387.91 | 2,141 |
| 2026-06-02 | 398.50 | 402.87 | 398.50 | 399.20 | 394.15 | 2,286 |
| 2026-06-01 | 400.99 | 410.00 | 396.91 | 400.20 | 395.13 | 632 |
| 2026-05-29 | 392.51 | 410.35 | 392.00 | 405.00 | 399.87 | 3,842 |
| 2026-05-28 | 396.35 | 404.00 | 395.00 | 400.19 | 395.12 | 2,532 |
| 2026-05-27 | 395.00 | 407.00 | 395.00 | 404.44 | 399.32 | 4,369 |
| 2026-05-26 | 392.00 | 407.00 | 392.00 | 398.51 | 393.46 | 19,930 |
| 2026-05-25 | 392.00 | 403.00 | 392.00 | 394.44 | 389.45 | 15,427 |
| 2026-05-22 | 382.27 | 390.00 | 382.27 | 387.72 | 382.81 | 2,735 |
| 2026-05-21 | 387.74 | 393.98 | 384.00 | 390.08 | 385.14 | 878 |
| 2026-05-20 | 376.01 | 398.99 | 376.01 | 391.37 | 386.42 | 1,823 |
| 2026-05-19 | 379.77 | 381.20 | 376.00 | 376.00 | 371.24 | 11,308 |
| 2026-05-18 | 381.00 | 381.98 | 377.01 | 378.34 | 373.55 | 463 |
| 2026-05-15 | 377.00 | 381.90 | 377.00 | 380.30 | 375.49 | 1,384 |
| 2026-05-14 | 377.38 | 383.98 | 377.00 | 377.00 | 372.23 | 1,407 |
| 2026-05-13 | 384.52 | 384.52 | 370.15 | 371.46 | 366.76 | 29,239 |
| 2026-05-12 | 388.60 | 388.60 | 374.00 | 376.99 | 372.22 | 4,584 |
| 2026-05-11 | 392.68 | 392.68 | 378.00 | 380.99 | 376.17 | 991 |
| 2026-05-08 | 384.30 | 387.49 | 381.54 | 384.99 | 380.12 | 414 |
| 2026-05-07 | 383.00 | 387.26 | 377.81 | 378.00 | 373.21 | 6,579 |
| 2026-05-06 | 377.96 | 387.00 | 377.96 | 386.99 | 382.09 | 4,017 |
| 2026-05-05 | 371.45 | 378.00 | 363.99 | 370.00 | 365.32 | 43,345 |
| 2026-05-04 | 380.00 | 380.00 | 362.90 | 364.94 | 360.32 | 4,136 |
| 2026-04-30 | 380.50 | 385.20 | 379.85 | 384.90 | 380.03 | 3,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 6.1530 MXN |
| 2026-04-08 | 9.9094 MXN |
| 2025-11-05 | 5.5343 MXN |
| 2025-04-08 | 7.4727 MXN |
| 2024-10-08 | 4.9969 MXN |
| 2024-04-08 | 5.6098 MXN |
| 2023-10-09 | 2.5051 MXN |
| 2023-04-03 | 4.9371 MXN |
| 2022-10-07 | 1.9057 MXN |
| 2022-04-06 | 4.0742 MXN |
| 2021-10-08 | 1.5539 MXN |
| 2021-04-27 | 1.4232 MXN |
| 2020-04-07 | 3.4025 MXN |
| 2019-10-11 | 1.7268 MXN |
| 2019-04-08 | 2.7713 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.