Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 257.50 | 262.99 | 256.39 | 256.39 | 236.15 | 1,765 |
| 2025-02-13 | 258.00 | 258.00 | 252.32 | 252.32 | 232.40 | 1,665 |
| 2025-02-12 | 251.00 | 255.00 | 249.89 | 255.00 | 234.87 | 1,646 |
| 2025-02-11 | 247.74 | 251.00 | 243.91 | 248.01 | 228.43 | 2,839 |
| 2025-02-10 | 252.81 | 252.81 | 242.01 | 242.89 | 223.71 | 2,058 |
| 2025-02-07 | 250.84 | 250.84 | 247.00 | 249.00 | 229.34 | 3,686 |
| 2025-02-06 | 235.10 | 250.00 | 235.10 | 246.00 | 226.58 | 121,965 |
| 2025-02-05 | 231.66 | 238.99 | 231.66 | 236.06 | 217.42 | 2,153 |
| 2025-02-04 | 237.68 | 239.99 | 228.34 | 231.66 | 213.37 | 4,442 |
| 2025-01-31 | 245.97 | 245.97 | 233.01 | 233.01 | 214.61 | 56,617 |
| 2025-01-30 | 239.00 | 244.98 | 235.01 | 244.98 | 225.64 | 5,353 |
| 2025-01-29 | 235.00 | 238.00 | 234.01 | 235.85 | 217.23 | 3,712 |
| 2025-01-28 | 231.00 | 235.99 | 231.00 | 234.00 | 215.52 | 24,262 |
| 2025-01-27 | 225.00 | 235.00 | 225.00 | 235.00 | 216.45 | 13,548 |
| 2025-01-24 | 232.03 | 232.03 | 225.02 | 226.01 | 208.17 | 1,448 |
| 2025-01-23 | 222.01 | 227.99 | 222.01 | 227.49 | 209.53 | 2,437 |
| 2025-01-22 | 224.00 | 224.00 | 219.62 | 221.99 | 204.46 | 5,814 |
| 2025-01-21 | 225.00 | 228.00 | 221.23 | 225.43 | 207.63 | 3,961 |
| 2025-01-20 | 216.90 | 225.00 | 216.90 | 225.00 | 207.24 | 1,906 |
| 2025-01-17 | 221.83 | 223.00 | 218.64 | 221.00 | 203.55 | 4,866 |
| 2025-01-16 | 215.59 | 221.93 | 215.59 | 219.80 | 202.45 | 25,186 |
| 2025-01-15 | 218.00 | 220.97 | 218.00 | 219.99 | 202.62 | 18,121 |
| 2025-01-14 | 219.20 | 220.00 | 215.30 | 220.00 | 202.63 | 16,137 |
| 2025-01-13 | 213.00 | 220.90 | 213.00 | 219.20 | 201.89 | 10,423 |
| 2025-01-10 | 205.45 | 212.49 | 205.45 | 210.50 | 193.88 | 12,105 |
| 2025-01-09 | 207.31 | 210.00 | 204.89 | 210.00 | 193.42 | 1,061 |
| 2025-01-08 | 202.62 | 209.99 | 202.60 | 205.78 | 189.53 | 17,495 |
| 2025-01-07 | 204.00 | 208.99 | 202.50 | 207.00 | 190.66 | 404,590 |
| 2025-01-06 | 201.00 | 205.00 | 201.00 | 201.82 | 185.89 | 410,413 |
| 2025-01-03 | 199.00 | 199.00 | 197.01 | 197.01 | 181.46 | 2,839 |
| 2025-01-02 | 199.45 | 200.87 | 195.20 | 195.20 | 179.79 | 6,341 |
| 2024-12-31 | 201.00 | 203.45 | 201.00 | 203.00 | 186.97 | 4,072 |
| 2024-12-30 | 199.05 | 202.99 | 199.05 | 200.05 | 184.26 | 1,179 |
| 2024-12-27 | 199.00 | 200.20 | 197.25 | 197.25 | 181.68 | 194,636 |
| 2024-12-26 | 196.78 | 199.84 | 196.78 | 199.84 | 184.06 | 970 |
| 2024-12-24 | 195.00 | 195.00 | 195.00 | 195.00 | 179.60 | 0 |
| 2024-12-23 | 195.00 | 195.00 | 195.00 | 195.00 | 179.60 | 0 |
| 2024-12-20 | 201.88 | 201.88 | 195.00 | 195.00 | 179.60 | 853 |
| 2024-12-19 | 201.90 | 201.90 | 197.85 | 201.89 | 185.95 | 874,768 |
| 2024-12-18 | 203.00 | 203.00 | 200.01 | 200.51 | 184.68 | 153 |
| 2024-12-17 | 205.00 | 205.00 | 200.02 | 200.02 | 184.23 | 1,258 |
| 2024-12-16 | 205.70 | 206.50 | 204.95 | 204.99 | 188.81 | 1,427 |
| 2024-12-13 | 203.57 | 205.99 | 200.02 | 204.40 | 188.26 | 5,741 |
| 2024-12-11 | 201.92 | 201.92 | 200.00 | 200.00 | 184.21 | 1,532 |
| 2024-12-10 | 203.99 | 204.10 | 199.99 | 200.00 | 184.21 | 4,678 |
| 2024-12-09 | 201.50 | 204.97 | 201.50 | 204.00 | 187.89 | 1,015 |
| 2024-12-06 | 205.00 | 205.99 | 201.87 | 201.90 | 185.96 | 6,619 |
| 2024-12-05 | 198.00 | 207.00 | 198.00 | 203.00 | 186.97 | 64,242 |
| 2024-12-04 | 195.36 | 197.99 | 193.00 | 193.00 | 177.76 | 8,457 |
| 2024-12-03 | 195.30 | 195.83 | 195.30 | 195.31 | 179.89 | 4,623 |
| 2024-12-02 | 194.90 | 194.90 | 191.10 | 194.35 | 179.01 | 1,028 |
| 2024-11-29 | 191.08 | 194.36 | 190.59 | 194.36 | 179.01 | 14,193 |
| 2024-11-28 | 192.00 | 192.00 | 191.00 | 191.00 | 175.92 | 307 |
| 2024-11-27 | 190.80 | 203.40 | 190.77 | 191.00 | 175.92 | 17,718 |
| 2024-11-26 | 193.77 | 193.77 | 193.77 | 193.77 | 178.47 | 447 |
| 2024-11-25 | 197.00 | 197.00 | 193.06 | 193.06 | 177.82 | 360 |
| 2024-11-22 | 194.52 | 194.52 | 194.52 | 194.52 | 179.16 | 2,040 |
| 2024-11-21 | 195.49 | 196.00 | 194.51 | 194.51 | 179.15 | 5,507 |
| 2024-11-20 | 195.51 | 195.51 | 195.51 | 195.51 | 180.07 | 797 |
| 2024-11-19 | 200.50 | 200.50 | 198.98 | 198.98 | 183.27 | 239 |
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.