Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 370.00 | 376.82 | 366.37 | 375.00 | 355.53 | 10,010 |
| 2025-10-30 | 376.00 | 376.00 | 364.56 | 374.99 | 355.52 | 653 |
| 2025-10-29 | 362.45 | 379.00 | 362.45 | 376.25 | 356.72 | 24,611 |
| 2025-10-28 | 369.99 | 369.99 | 367.04 | 369.99 | 350.78 | 618 |
| 2025-10-27 | 364.99 | 369.99 | 359.02 | 368.50 | 349.37 | 8,151 |
| 2025-10-24 | 356.01 | 364.97 | 356.01 | 358.00 | 339.42 | 4,015 |
| 2025-10-23 | 364.99 | 364.99 | 360.02 | 360.75 | 342.02 | 12,047 |
| 2025-10-22 | 363.01 | 366.33 | 360.02 | 364.99 | 346.04 | 11,040 |
| 2025-10-21 | 371.02 | 371.02 | 357.00 | 361.50 | 342.73 | 631 |
| 2025-10-20 | 365.38 | 371.99 | 363.00 | 371.00 | 351.74 | 2,782 |
| 2025-10-17 | 357.04 | 369.99 | 351.01 | 360.00 | 341.31 | 2,205 |
| 2025-10-16 | 330.50 | 370.00 | 330.50 | 359.00 | 340.36 | 10,138 |
| 2025-10-15 | 338.09 | 340.01 | 337.00 | 337.00 | 319.51 | 761 |
| 2025-10-14 | 340.00 | 345.00 | 340.00 | 344.99 | 327.08 | 827 |
| 2025-10-13 | 341.00 | 345.00 | 333.34 | 340.00 | 322.35 | 608 |
| 2025-10-10 | 344.99 | 344.99 | 330.00 | 336.15 | 318.70 | 7,078 |
| 2025-10-09 | 348.00 | 348.00 | 340.50 | 340.50 | 322.82 | 3,894 |
| 2025-10-08 | 338.59 | 351.99 | 338.59 | 347.20 | 329.18 | 2,084 |
| 2025-10-07 | 345.21 | 351.89 | 342.01 | 342.01 | 324.26 | 1,606 |
| 2025-10-06 | 359.04 | 359.04 | 345.20 | 346.19 | 328.22 | 6,593 |
| 2025-10-03 | 352.00 | 366.00 | 352.00 | 352.00 | 333.73 | 418 |
| 2025-10-02 | 358.95 | 358.95 | 352.00 | 352.52 | 334.22 | 1,807 |
| 2025-10-01 | 352.96 | 365.00 | 350.00 | 358.96 | 340.33 | 3,859 |
| 2025-09-30 | 351.10 | 352.98 | 347.01 | 347.73 | 329.68 | 827 |
| 2025-09-29 | 353.80 | 353.98 | 347.01 | 347.07 | 329.05 | 1,466 |
| 2025-09-26 | 354.94 | 354.94 | 347.00 | 350.11 | 331.93 | 2,916 |
| 2025-09-25 | 348.20 | 353.99 | 346.59 | 347.99 | 329.92 | 638 |
| 2025-09-24 | 354.95 | 356.00 | 348.08 | 348.13 | 330.06 | 6,190 |
| 2025-09-23 | 346.00 | 354.99 | 346.00 | 348.01 | 329.94 | 1,566 |
| 2025-09-22 | 366.68 | 366.68 | 346.00 | 348.46 | 330.37 | 1,235 |
| 2025-09-19 | 358.47 | 358.47 | 345.00 | 356.00 | 337.52 | 838 |
| 2025-09-18 | 352.98 | 355.60 | 350.50 | 351.45 | 333.21 | 729 |
| 2025-09-17 | 362.40 | 362.40 | 346.59 | 352.99 | 334.67 | 1,893 |
| 2025-09-15 | 353.01 | 355.00 | 353.01 | 354.56 | 336.15 | 1,166 |
| 2025-09-12 | 355.00 | 355.00 | 350.01 | 352.97 | 334.65 | 1,442 |
| 2025-09-11 | 353.12 | 354.00 | 349.01 | 354.00 | 335.62 | 2,159 |
| 2025-09-10 | 350.00 | 353.00 | 346.12 | 346.20 | 328.23 | 2,468 |
| 2025-09-09 | 345.45 | 348.98 | 345.01 | 347.50 | 329.46 | 1,208 |
| 2025-09-08 | 349.01 | 349.01 | 342.52 | 345.50 | 327.56 | 2,759 |
| 2025-09-05 | 344.50 | 348.98 | 341.00 | 342.50 | 324.72 | 10,128 |
| 2025-09-04 | 340.00 | 348.98 | 335.92 | 345.73 | 327.78 | 2,389 |
| 2025-09-03 | 340.10 | 340.10 | 334.00 | 335.90 | 318.46 | 625 |
| 2025-09-02 | 337.00 | 340.98 | 333.90 | 338.00 | 320.45 | 239 |
| 2025-09-01 | 338.31 | 345.00 | 338.00 | 338.01 | 320.46 | 876 |
| 2025-08-29 | 346.96 | 346.96 | 336.60 | 338.01 | 320.46 | 6,200 |
| 2025-08-28 | 340.01 | 343.94 | 339.98 | 340.16 | 322.50 | 753 |
| 2025-08-27 | 341.01 | 341.01 | 330.01 | 335.46 | 318.05 | 733 |
| 2025-08-26 | 350.49 | 350.99 | 338.00 | 339.01 | 321.41 | 3,979 |
| 2025-08-25 | 354.01 | 355.00 | 346.59 | 350.49 | 332.29 | 596 |
| 2025-08-22 | 355.88 | 360.00 | 353.00 | 354.10 | 335.72 | 8,814 |
| 2025-08-21 | 356.00 | 360.00 | 353.01 | 356.62 | 338.11 | 6,286 |
| 2025-08-20 | 354.00 | 361.02 | 352.24 | 353.01 | 334.68 | 12,359 |
| 2025-08-19 | 373.00 | 373.00 | 353.91 | 355.00 | 336.57 | 3,745 |
| 2025-08-18 | 398.72 | 398.72 | 360.85 | 372.50 | 353.16 | 5,424 |
| 2025-08-15 | 385.00 | 408.51 | 384.24 | 390.00 | 369.75 | 2,005 |
| 2025-08-14 | 349.00 | 384.58 | 348.00 | 375.00 | 355.53 | 2,900 |
| 2025-08-13 | 347.00 | 348.99 | 345.00 | 347.13 | 329.11 | 27,007 |
| 2025-08-12 | 346.07 | 348.98 | 340.75 | 341.57 | 323.84 | 9,140 |
| 2025-08-11 | 352.89 | 352.89 | 342.70 | 348.98 | 330.86 | 9,210 |
| 2025-08-08 | 329.32 | 349.14 | 329.32 | 345.98 | 328.02 | 1,678 |
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.