Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 440.31 | 448.50 | 431.68 | 431.87 | 415.58 | 1,885 |
| 2026-01-28 | 453.92 | 453.92 | 430.03 | 431.66 | 415.38 | 26,243 |
| 2026-01-27 | 442.00 | 450.00 | 441.39 | 445.02 | 428.24 | 3,994 |
| 2026-01-26 | 442.53 | 449.50 | 433.86 | 438.03 | 421.51 | 2,099 |
| 2026-01-23 | 439.50 | 439.50 | 429.80 | 436.21 | 419.76 | 13,012 |
| 2026-01-22 | 435.00 | 438.99 | 432.84 | 437.00 | 420.52 | 3,285 |
| 2026-01-21 | 420.00 | 433.00 | 420.00 | 432.02 | 415.73 | 3,353 |
| 2026-01-20 | 425.00 | 432.99 | 423.00 | 423.00 | 407.05 | 4,989 |
| 2026-01-19 | 436.56 | 436.56 | 427.00 | 427.00 | 410.90 | 2,965 |
| 2026-01-16 | 434.62 | 438.50 | 427.46 | 428.00 | 411.86 | 1,310 |
| 2026-01-15 | 440.00 | 440.00 | 426.10 | 426.10 | 410.03 | 2,335 |
| 2026-01-14 | 447.58 | 447.58 | 434.50 | 436.50 | 420.04 | 2,506 |
| 2026-01-13 | 436.80 | 450.24 | 435.51 | 438.00 | 421.48 | 3,549 |
| 2026-01-12 | 430.00 | 443.99 | 429.51 | 437.10 | 420.62 | 9,797 |
| 2026-01-09 | 430.00 | 430.00 | 421.99 | 428.00 | 411.86 | 2,794 |
| 2026-01-08 | 422.75 | 429.00 | 418.15 | 426.50 | 410.42 | 2,502 |
| 2026-01-07 | 421.50 | 428.30 | 414.99 | 415.01 | 399.36 | 3,482 |
| 2026-01-06 | 437.00 | 437.00 | 421.00 | 423.00 | 407.05 | 10,087 |
| 2026-01-05 | 430.00 | 438.28 | 429.10 | 431.52 | 415.25 | 2,939 |
| 2026-01-02 | 429.12 | 430.00 | 424.82 | 430.00 | 413.78 | 2,033 |
| 2025-12-31 | 421.56 | 429.99 | 420.51 | 421.00 | 405.12 | 1,229 |
| 2025-12-30 | 420.00 | 424.73 | 420.00 | 423.88 | 407.89 | 1,518 |
| 2025-12-29 | 414.03 | 418.99 | 414.03 | 417.99 | 402.23 | 444 |
| 2025-12-26 | 418.50 | 419.99 | 414.00 | 414.00 | 398.39 | 1,671 |
| 2025-12-24 | 420.00 | 420.00 | 414.00 | 416.80 | 401.08 | 23,150 |
| 2025-12-23 | 419.20 | 419.28 | 414.00 | 415.04 | 399.39 | 4,634 |
| 2025-12-22 | 420.00 | 420.00 | 414.78 | 414.78 | 399.14 | 879 |
| 2025-12-19 | 419.22 | 424.49 | 413.99 | 418.99 | 403.19 | 1,183 |
| 2025-12-18 | 415.00 | 415.00 | 406.82 | 411.00 | 395.50 | 10,557 |
| 2025-12-17 | 413.00 | 415.00 | 406.00 | 407.14 | 391.79 | 1,208 |
| 2025-12-16 | 415.00 | 415.00 | 405.82 | 405.99 | 390.68 | 5,050 |
| 2025-12-15 | 414.00 | 414.50 | 408.00 | 414.00 | 398.39 | 2,511 |
| 2025-12-11 | 403.00 | 414.99 | 403.00 | 408.83 | 393.41 | 1,154 |
| 2025-12-10 | 402.50 | 405.00 | 399.36 | 400.86 | 385.74 | 1,403 |
| 2025-12-09 | 400.00 | 403.49 | 396.00 | 396.50 | 381.55 | 6,638 |
| 2025-12-08 | 396.00 | 401.99 | 396.00 | 397.00 | 382.03 | 36,626 |
| 2025-12-05 | 404.51 | 406.99 | 388.01 | 396.00 | 381.07 | 966 |
| 2025-12-04 | 403.00 | 406.85 | 401.01 | 403.00 | 387.80 | 1,857 |
| 2025-12-03 | 399.00 | 402.50 | 396.00 | 399.99 | 384.91 | 859 |
| 2025-12-02 | 403.00 | 403.00 | 396.17 | 398.76 | 383.72 | 689 |
| 2025-12-01 | 399.50 | 403.99 | 395.46 | 399.99 | 384.91 | 1,381 |
| 2025-11-28 | 400.00 | 400.00 | 391.98 | 393.00 | 378.18 | 861 |
| 2025-11-27 | 390.00 | 399.00 | 390.00 | 396.00 | 381.07 | 641 |
| 2025-11-26 | 394.76 | 395.48 | 389.00 | 392.06 | 377.27 | 4,768 |
| 2025-11-25 | 385.00 | 393.00 | 385.00 | 387.02 | 372.42 | 7,092 |
| 2025-11-24 | 387.07 | 388.99 | 380.00 | 380.00 | 365.67 | 1,485 |
| 2025-11-21 | 372.00 | 379.99 | 372.00 | 379.49 | 365.18 | 1,166 |
| 2025-11-20 | 383.00 | 383.10 | 372.00 | 372.01 | 357.98 | 5,386 |
| 2025-11-19 | 382.00 | 382.00 | 375.00 | 378.04 | 363.78 | 2,072 |
| 2025-11-18 | 392.00 | 392.00 | 370.00 | 376.00 | 361.82 | 4,176 |
| 2025-11-14 | 410.00 | 419.24 | 391.99 | 391.99 | 377.21 | 3,851 |
| 2025-11-13 | 398.78 | 410.00 | 398.78 | 399.46 | 384.40 | 4,016 |
| 2025-11-12 | 394.44 | 400.00 | 394.44 | 398.78 | 383.74 | 24,855 |
| 2025-11-11 | 382.10 | 400.49 | 382.10 | 392.02 | 377.24 | 4,813 |
| 2025-11-10 | 382.52 | 395.00 | 382.52 | 387.01 | 372.42 | 1,242 |
| 2025-11-07 | 388.00 | 396.01 | 373.18 | 375.00 | 360.86 | 1,005 |
| 2025-11-06 | 391.40 | 396.00 | 382.62 | 382.63 | 368.20 | 788 |
| 2025-11-05 | 378.00 | 405.00 | 378.00 | 380.00 | 365.67 | 893 |
| 2025-11-04 | 374.73 | 377.99 | 371.78 | 375.00 | 355.53 | 976 |
| 2025-11-03 | 372.01 | 375.09 | 367.00 | 367.39 | 348.32 | 740 |
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.