Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 290.00 | 295.00 | 288.90 | 295.00 | 279.69 | 2,070 |
| 2025-05-14 | 290.00 | 294.00 | 279.31 | 291.49 | 276.36 | 36,118 |
| 2025-05-13 | 284.09 | 291.00 | 284.09 | 286.99 | 272.09 | 1,086 |
| 2025-05-12 | 280.00 | 284.99 | 279.31 | 283.99 | 269.25 | 3,747 |
| 2025-05-09 | 280.00 | 281.99 | 279.02 | 281.88 | 267.25 | 703 |
| 2025-05-08 | 277.00 | 282.00 | 277.00 | 280.04 | 265.50 | 2,075 |
| 2025-05-07 | 275.02 | 280.00 | 275.02 | 278.00 | 263.57 | 50,611 |
| 2025-05-06 | 273.32 | 279.00 | 273.32 | 276.60 | 262.24 | 5,468 |
| 2025-05-05 | 275.61 | 285.00 | 272.51 | 278.90 | 264.42 | 1,923 |
| 2025-05-02 | 265.40 | 273.99 | 265.40 | 270.21 | 256.18 | 784 |
| 2025-04-30 | 274.99 | 274.99 | 263.92 | 265.36 | 251.58 | 844 |
| 2025-04-29 | 282.00 | 282.00 | 264.00 | 274.99 | 260.71 | 4,460 |
| 2025-04-28 | 275.28 | 281.99 | 275.28 | 281.00 | 266.41 | 4,517 |
| 2025-04-25 | 276.98 | 282.00 | 271.30 | 276.00 | 261.67 | 7,999 |
| 2025-04-24 | 271.29 | 276.99 | 271.29 | 273.03 | 258.86 | 1,344 |
| 2025-04-23 | 271.24 | 274.99 | 271.24 | 274.00 | 259.78 | 2,294 |
| 2025-04-22 | 261.00 | 272.36 | 261.00 | 270.98 | 256.91 | 3,009 |
| 2025-04-21 | 263.23 | 268.09 | 257.59 | 263.01 | 249.36 | 1,277 |
| 2025-04-16 | 268.00 | 273.40 | 267.12 | 267.12 | 253.25 | 5,261 |
| 2025-04-15 | 266.00 | 272.00 | 266.00 | 269.60 | 255.60 | 6,966 |
| 2025-04-14 | 265.00 | 270.00 | 260.02 | 263.55 | 249.87 | 4,960 |
| 2025-04-11 | 254.00 | 264.91 | 254.00 | 263.82 | 250.12 | 3,754 |
| 2025-04-10 | 261.99 | 263.98 | 252.00 | 255.64 | 242.37 | 6,377 |
| 2025-04-09 | 260.00 | 263.00 | 245.49 | 258.02 | 244.63 | 19,032 |
| 2025-04-08 | 256.76 | 266.50 | 256.76 | 265.00 | 251.24 | 518 |
| 2025-04-07 | 248.96 | 266.52 | 235.01 | 262.00 | 241.31 | 31,598 |
| 2025-04-04 | 270.00 | 270.00 | 240.00 | 249.91 | 230.18 | 6,216 |
| 2025-04-03 | 282.50 | 282.50 | 272.00 | 273.00 | 251.45 | 4,336 |
| 2025-04-02 | 278.30 | 282.64 | 275.85 | 282.50 | 260.20 | 7,698 |
| 2025-04-01 | 272.65 | 284.36 | 272.65 | 279.00 | 256.97 | 24,045 |
| 2025-03-31 | 280.19 | 281.98 | 270.76 | 278.99 | 256.96 | 4,230 |
| 2025-03-28 | 288.00 | 288.40 | 277.92 | 281.99 | 259.73 | 15,262 |
| 2025-03-27 | 289.99 | 292.31 | 286.01 | 286.54 | 263.92 | 11,774 |
| 2025-03-26 | 289.15 | 291.64 | 285.02 | 286.00 | 263.42 | 3,817 |
| 2025-03-25 | 294.00 | 294.00 | 285.02 | 289.12 | 266.29 | 1,588 |
| 2025-03-24 | 293.00 | 294.00 | 284.50 | 294.00 | 270.79 | 4,020 |
| 2025-03-21 | 292.37 | 294.84 | 281.00 | 294.71 | 271.44 | 3,476 |
| 2025-03-20 | 294.50 | 300.00 | 290.00 | 292.10 | 269.04 | 1,431 |
| 2025-03-19 | 290.98 | 296.82 | 288.68 | 291.62 | 268.60 | 46,160 |
| 2025-03-18 | 286.17 | 303.01 | 286.17 | 299.98 | 276.30 | 29,833 |
| 2025-03-14 | 284.76 | 289.51 | 283.00 | 285.74 | 263.18 | 9,859 |
| 2025-03-13 | 284.00 | 284.91 | 275.00 | 283.00 | 260.66 | 35,976 |
| 2025-03-12 | 284.70 | 284.99 | 280.36 | 284.00 | 261.58 | 43,090 |
| 2025-03-11 | 295.00 | 295.00 | 264.60 | 285.00 | 262.50 | 12,274 |
| 2025-03-10 | 292.00 | 294.00 | 286.07 | 294.00 | 270.79 | 5,042 |
| 2025-03-07 | 283.00 | 295.00 | 283.00 | 286.13 | 263.54 | 44,108 |
| 2025-03-06 | 284.10 | 294.99 | 281.01 | 281.66 | 259.42 | 31,678 |
| 2025-03-05 | 280.00 | 286.03 | 276.29 | 281.71 | 259.47 | 53,221 |
| 2025-03-04 | 275.68 | 277.99 | 266.00 | 270.87 | 249.48 | 36,164 |
| 2025-03-03 | 273.00 | 279.99 | 272.50 | 276.15 | 254.35 | 82,829 |
| 2025-02-28 | 272.00 | 273.00 | 268.00 | 269.00 | 247.76 | 142,302 |
| 2025-02-27 | 275.00 | 275.64 | 270.00 | 270.00 | 248.68 | 101,151 |
| 2025-02-26 | 275.00 | 278.23 | 271.01 | 272.00 | 250.52 | 266,585 |
| 2025-02-25 | 264.00 | 272.50 | 264.00 | 271.60 | 250.16 | 14,520 |
| 2025-02-24 | 263.17 | 275.00 | 262.01 | 267.99 | 246.83 | 1,625 |
| 2025-02-21 | 258.21 | 261.99 | 257.40 | 258.01 | 237.64 | 1,350 |
| 2025-02-20 | 261.13 | 261.13 | 256.10 | 258.21 | 237.82 | 2,701 |
| 2025-02-19 | 260.00 | 261.03 | 255.00 | 256.01 | 235.80 | 19,468 |
| 2025-02-18 | 260.00 | 265.00 | 260.00 | 260.00 | 239.47 | 277,218 |
| 2025-02-17 | 261.52 | 265.00 | 255.00 | 259.00 | 238.55 | 14,603 |
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.