Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 382.10 | 382.77 | 372.30 | 378.98 | 374.18 | 35,056 |
| 2026-04-28 | 378.00 | 384.99 | 378.00 | 382.77 | 377.92 | 652 |
| 2026-04-27 | 382.09 | 382.10 | 377.83 | 381.01 | 376.19 | 436 |
| 2026-04-24 | 379.10 | 384.49 | 377.00 | 381.60 | 376.77 | 990 |
| 2026-04-23 | 387.00 | 387.00 | 375.80 | 377.45 | 372.67 | 9,402 |
| 2026-04-22 | 390.00 | 390.00 | 390.00 | 390.00 | 385.06 | 0 |
| 2026-04-21 | 395.81 | 399.00 | 390.00 | 390.00 | 385.06 | 676 |
| 2026-04-20 | 401.92 | 407.99 | 399.47 | 403.89 | 398.78 | 755 |
| 2026-04-17 | 406.99 | 415.00 | 406.99 | 411.66 | 406.45 | 10,809 |
| 2026-04-16 | 401.01 | 406.99 | 396.49 | 400.99 | 395.91 | 540 |
| 2026-04-15 | 406.01 | 406.01 | 399.66 | 402.00 | 396.91 | 8,573 |
| 2026-04-14 | 409.25 | 409.25 | 403.03 | 406.99 | 401.84 | 29,381 |
| 2026-04-13 | 398.00 | 410.00 | 397.01 | 401.23 | 396.15 | 5,415 |
| 2026-04-10 | 399.00 | 402.00 | 396.72 | 398.50 | 393.45 | 8,356 |
| 2026-04-09 | 390.04 | 398.00 | 388.00 | 393.00 | 388.02 | 16,077 |
| 2026-04-08 | 396.00 | 407.76 | 391.00 | 398.00 | 392.96 | 5,865 |
| 2026-04-07 | 389.99 | 394.99 | 385.83 | 390.55 | 375.82 | 4,953 |
| 2026-04-06 | 381.22 | 395.00 | 381.22 | 387.80 | 373.18 | 557 |
| 2026-04-01 | 387.00 | 393.84 | 386.01 | 389.00 | 374.33 | 7,513 |
| 2026-03-31 | 366.00 | 387.09 | 366.00 | 385.99 | 371.43 | 2,747 |
| 2026-03-30 | 378.15 | 379.04 | 365.00 | 365.03 | 351.26 | 11,180 |
| 2026-03-27 | 385.22 | 385.22 | 370.00 | 370.71 | 356.73 | 1,893 |
| 2026-03-26 | 382.26 | 382.26 | 370.00 | 374.00 | 359.90 | 3,299 |
| 2026-03-25 | 384.00 | 391.39 | 380.00 | 382.20 | 367.79 | 8,824 |
| 2026-03-24 | 374.18 | 383.07 | 371.51 | 383.07 | 368.62 | 5,106 |
| 2026-03-23 | 368.50 | 384.00 | 368.50 | 382.25 | 367.83 | 15,224 |
| 2026-03-20 | 377.91 | 377.91 | 362.78 | 368.50 | 354.60 | 1,808 |
| 2026-03-19 | 370.50 | 370.59 | 364.14 | 370.50 | 356.53 | 485,196 |
| 2026-03-18 | 368.90 | 373.86 | 366.29 | 371.10 | 357.11 | 6,702 |
| 2026-03-17 | 369.00 | 373.89 | 367.04 | 368.90 | 354.99 | 7,336 |
| 2026-03-13 | 375.50 | 375.50 | 364.01 | 366.00 | 352.20 | 4,192 |
| 2026-03-12 | 383.00 | 383.00 | 366.00 | 371.80 | 357.78 | 4,157 |
| 2026-03-11 | 379.50 | 385.82 | 379.50 | 385.00 | 370.48 | 2,555 |
| 2026-03-10 | 373.07 | 389.99 | 373.07 | 385.83 | 371.28 | 4,428 |
| 2026-03-09 | 370.00 | 382.70 | 367.45 | 382.70 | 368.27 | 59,805 |
| 2026-03-06 | 381.93 | 381.93 | 370.00 | 381.00 | 366.63 | 1,062 |
| 2026-03-05 | 386.01 | 387.29 | 379.24 | 383.11 | 368.66 | 21,349 |
| 2026-03-04 | 377.45 | 390.91 | 377.45 | 386.82 | 372.23 | 3,100 |
| 2026-03-03 | 392.76 | 392.76 | 363.60 | 370.00 | 356.05 | 34,319 |
| 2026-03-02 | 395.00 | 395.00 | 380.39 | 385.00 | 370.48 | 82,021 |
| 2026-02-27 | 410.00 | 410.00 | 395.20 | 396.00 | 381.07 | 20,615 |
| 2026-02-26 | 407.00 | 409.00 | 403.68 | 406.30 | 390.98 | 94,282 |
| 2026-02-25 | 401.44 | 409.49 | 401.44 | 404.82 | 389.55 | 66,934 |
| 2026-02-24 | 408.00 | 408.00 | 395.80 | 402.00 | 386.84 | 7,489 |
| 2026-02-23 | 400.95 | 415.00 | 400.95 | 408.31 | 392.91 | 31,415 |
| 2026-02-20 | 405.00 | 405.00 | 396.06 | 401.40 | 386.26 | 711 |
| 2026-02-19 | 401.00 | 401.48 | 395.01 | 398.01 | 383.00 | 2,494 |
| 2026-02-18 | 399.50 | 404.99 | 399.50 | 403.90 | 388.67 | 4,038 |
| 2026-02-17 | 405.00 | 405.00 | 393.00 | 398.20 | 383.18 | 3,994 |
| 2026-02-16 | 390.50 | 403.00 | 390.50 | 399.60 | 384.53 | 3,715 |
| 2026-02-13 | 404.00 | 404.00 | 387.01 | 389.99 | 375.28 | 6,162 |
| 2026-02-12 | 420.00 | 420.00 | 401.01 | 404.00 | 388.76 | 17,913 |
| 2026-02-11 | 425.00 | 425.00 | 408.93 | 413.47 | 397.88 | 1,711 |
| 2026-02-10 | 430.07 | 430.07 | 420.30 | 420.50 | 404.64 | 1,412 |
| 2026-02-09 | 423.00 | 438.20 | 416.01 | 421.64 | 405.74 | 4,299 |
| 2026-02-06 | 404.00 | 425.00 | 404.00 | 414.70 | 399.06 | 3,312 |
| 2026-02-05 | 440.00 | 440.00 | 395.00 | 407.59 | 392.22 | 7,581 |
| 2026-02-04 | 449.29 | 450.50 | 442.31 | 445.40 | 428.60 | 2,914 |
| 2026-02-03 | 436.00 | 449.97 | 436.00 | 443.00 | 426.29 | 4,940 |
| 2026-01-30 | 442.00 | 444.00 | 437.33 | 440.61 | 423.99 | 2,809 |
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.