Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 336.49 | 339.99 | 331.13 | 336.00 | 318.56 | 2,030 |
| 2025-08-06 | 328.62 | 333.48 | 328.00 | 328.00 | 310.97 | 7,119 |
| 2025-08-05 | 322.45 | 327.36 | 322.45 | 323.50 | 306.71 | 2,493 |
| 2025-08-04 | 306.74 | 327.49 | 306.74 | 322.33 | 305.60 | 4,323 |
| 2025-08-01 | 315.00 | 315.00 | 310.00 | 313.01 | 296.76 | 3,808 |
| 2025-07-31 | 285.97 | 315.00 | 285.97 | 313.23 | 296.97 | 198,024 |
| 2025-07-30 | 288.84 | 293.00 | 286.54 | 292.17 | 277.00 | 1,238 |
| 2025-07-29 | 286.01 | 292.49 | 286.01 | 288.85 | 273.85 | 9,206 |
| 2025-07-28 | 287.30 | 287.99 | 284.60 | 285.99 | 271.14 | 4,441 |
| 2025-07-25 | 283.00 | 283.00 | 278.01 | 279.01 | 264.53 | 1,400 |
| 2025-07-24 | 290.00 | 290.00 | 280.01 | 284.28 | 269.52 | 294 |
| 2025-07-23 | 270.00 | 287.99 | 270.00 | 285.00 | 270.20 | 1,882 |
| 2025-07-22 | 273.00 | 275.24 | 273.00 | 275.21 | 260.92 | 6,045 |
| 2025-07-21 | 272.00 | 279.99 | 272.00 | 275.54 | 261.24 | 5,028 |
| 2025-07-18 | 281.28 | 281.76 | 276.88 | 276.88 | 262.51 | 175 |
| 2025-07-17 | 279.00 | 281.04 | 277.71 | 279.50 | 264.99 | 3,866 |
| 2025-07-16 | 278.84 | 281.99 | 277.25 | 281.79 | 267.16 | 451 |
| 2025-07-15 | 281.69 | 281.69 | 278.10 | 278.10 | 263.66 | 2,146 |
| 2025-07-14 | 286.51 | 289.00 | 283.66 | 283.66 | 268.93 | 449 |
| 2025-07-11 | 289.69 | 289.69 | 280.50 | 280.50 | 265.94 | 1,616 |
| 2025-07-10 | 296.00 | 296.00 | 288.74 | 289.69 | 274.65 | 8,096 |
| 2025-07-09 | 293.20 | 296.14 | 290.95 | 296.00 | 280.63 | 95,187 |
| 2025-07-08 | 290.00 | 293.00 | 290.00 | 292.99 | 277.78 | 3,054 |
| 2025-07-07 | 288.00 | 292.99 | 284.48 | 287.99 | 273.04 | 449 |
| 2025-07-04 | 291.00 | 299.99 | 291.00 | 292.00 | 276.84 | 6,889 |
| 2025-07-03 | 290.50 | 292.30 | 285.01 | 292.30 | 277.13 | 261 |
| 2025-07-02 | 286.33 | 289.33 | 284.87 | 288.51 | 273.53 | 306 |
| 2025-07-01 | 282.75 | 286.59 | 282.01 | 286.59 | 271.71 | 241 |
| 2025-06-30 | 281.39 | 290.00 | 280.01 | 286.56 | 271.68 | 6,033 |
| 2025-06-27 | 287.00 | 294.00 | 282.02 | 286.03 | 271.18 | 1,170 |
| 2025-06-26 | 282.72 | 285.99 | 280.11 | 281.31 | 266.71 | 10,909 |
| 2025-06-25 | 284.00 | 285.00 | 280.00 | 283.99 | 269.25 | 6,471 |
| 2025-06-24 | 288.73 | 295.49 | 280.00 | 287.00 | 272.10 | 12,391 |
| 2025-06-23 | 280.18 | 285.89 | 275.00 | 281.01 | 266.42 | 432 |
| 2025-06-20 | 287.99 | 287.99 | 285.90 | 285.90 | 271.06 | 101 |
| 2025-06-19 | 288.50 | 288.50 | 280.00 | 288.00 | 273.05 | 717 |
| 2025-06-18 | 280.50 | 287.49 | 280.09 | 284.02 | 269.28 | 2,446 |
| 2025-06-17 | 285.00 | 288.72 | 282.00 | 282.00 | 267.36 | 786 |
| 2025-06-16 | 280.30 | 295.38 | 280.30 | 290.03 | 274.97 | 4,859 |
| 2025-06-13 | 289.90 | 289.90 | 280.01 | 286.00 | 271.15 | 5,775 |
| 2025-06-12 | 284.01 | 290.00 | 284.01 | 286.13 | 271.28 | 187 |
| 2025-06-11 | 285.60 | 289.90 | 285.00 | 288.67 | 273.68 | 18,704 |
| 2025-06-10 | 288.00 | 288.00 | 285.01 | 286.02 | 271.17 | 1,456 |
| 2025-06-09 | 285.00 | 289.99 | 285.00 | 288.00 | 273.05 | 868 |
| 2025-06-06 | 287.00 | 291.00 | 285.51 | 288.99 | 273.99 | 314 |
| 2025-06-05 | 291.99 | 291.99 | 288.24 | 288.25 | 273.29 | 149 |
| 2025-06-04 | 286.15 | 291.09 | 285.00 | 287.99 | 273.04 | 523 |
| 2025-06-03 | 287.00 | 292.74 | 285.01 | 291.99 | 276.83 | 362 |
| 2025-06-02 | 287.00 | 293.97 | 287.00 | 292.74 | 277.54 | 1,178 |
| 2025-05-30 | 295.99 | 295.99 | 289.00 | 292.00 | 276.84 | 417 |
| 2025-05-29 | 290.00 | 293.99 | 289.02 | 292.20 | 277.03 | 870 |
| 2025-05-28 | 297.00 | 297.00 | 285.01 | 294.98 | 279.67 | 1,047 |
| 2025-05-27 | 294.90 | 300.00 | 292.94 | 295.50 | 280.16 | 10,330 |
| 2025-05-26 | 289.00 | 299.00 | 289.00 | 295.00 | 279.69 | 379 |
| 2025-05-23 | 294.99 | 299.00 | 280.69 | 289.00 | 274.00 | 6,198 |
| 2025-05-22 | 296.50 | 300.00 | 293.00 | 298.00 | 282.53 | 4,177 |
| 2025-05-21 | 300.20 | 304.99 | 295.00 | 295.00 | 279.69 | 4,467 |
| 2025-05-20 | 294.80 | 299.00 | 294.80 | 298.00 | 282.53 | 15,352 |
| 2025-05-19 | 294.49 | 294.49 | 291.21 | 293.00 | 277.79 | 23,214 |
| 2025-05-16 | 290.01 | 295.00 | 290.01 | 291.19 | 276.07 | 185 |
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.