Banco Bilbao Vizcaya Argentaria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 487.05 | 487.05 | 475.00 | 475.50 | 475.50 | 3,266 |
| 2026-10-15 | 482.00 | 483.99 | 472.50 | 477.50 | 477.50 | 1,501 |
| 2026-10-14 | 477.64 | 480.20 | 473.31 | 477.00 | 477.00 | 2,631 |
| 2026-10-13 | 485.00 | 494.70 | 479.97 | 490.00 | 490.00 | 2,916 |
| 2026-10-12 | 479.90 | 495.00 | 479.90 | 486.01 | 479.86 | 1,765 |
| 2026-10-09 | 485.00 | 485.00 | 476.19 | 483.93 | 477.80 | 1,711 |
| 2026-10-08 | 476.00 | 479.97 | 466.01 | 476.00 | 469.97 | 14,093 |
| 2026-10-07 | 493.00 | 493.00 | 472.00 | 473.00 | 467.01 | 6,523 |
| 2026-10-06 | 499.00 | 503.33 | 487.31 | 491.44 | 485.22 | 28,550 |
| 2026-10-05 | 496.76 | 509.98 | 489.00 | 505.95 | 499.54 | 1,361 |
| 2026-10-02 | 499.81 | 515.00 | 468.00 | 487.01 | 480.84 | 2,836 |
| 2026-10-01 | 511.03 | 511.03 | 490.00 | 490.01 | 483.81 | 7,362 |
| 2026-09-30 | 510.10 | 516.99 | 500.00 | 501.01 | 494.67 | 1,168 |
| 2026-09-29 | 519.99 | 519.99 | 509.58 | 515.23 | 508.71 | 580 |
| 2026-09-28 | 520.00 | 520.00 | 507.99 | 519.99 | 513.41 | 573 |
| 2026-09-25 | 500.00 | 511.45 | 500.00 | 511.45 | 504.98 | 618 |
| 2026-09-24 | 487.00 | 502.00 | 487.00 | 501.01 | 494.67 | 44,291 |
| 2026-09-23 | 492.05 | 499.99 | 492.05 | 493.00 | 486.76 | 10,390 |
| 2026-09-22 | 500.00 | 500.00 | 491.01 | 494.00 | 487.75 | 473 |
| 2026-09-21 | 486.00 | 501.00 | 486.00 | 498.69 | 492.38 | 1,159 |
| 2026-09-18 | 501.00 | 501.00 | 486.00 | 486.00 | 479.85 | 543 |
| 2026-09-17 | 502.42 | 504.00 | 492.37 | 502.53 | 496.17 | 635 |
| 2026-09-15 | 496.00 | 499.99 | 488.01 | 492.56 | 486.32 | 9,360 |
| 2026-09-14 | 504.90 | 506.99 | 494.00 | 496.85 | 490.56 | 465 |
| 2026-09-11 | 494.47 | 499.98 | 494.47 | 495.00 | 488.73 | 2,598 |
| 2026-09-10 | 485.00 | 499.99 | 485.00 | 491.42 | 485.20 | 433 |
| 2026-09-09 | 503.00 | 503.00 | 488.01 | 490.00 | 483.80 | 1,910 |
| 2026-09-08 | 498.00 | 506.99 | 495.65 | 495.65 | 489.38 | 1,023 |
| 2026-09-07 | 486.19 | 505.00 | 486.19 | 505.00 | 498.61 | 1,390 |
| 2026-09-04 | 507.25 | 507.25 | 495.04 | 496.01 | 489.73 | 1,641 |
| 2026-09-03 | 496.00 | 501.99 | 495.21 | 501.98 | 495.62 | 3,074 |
| 2026-09-02 | 487.80 | 495.20 | 487.80 | 492.01 | 485.78 | 22,537 |
| 2026-09-01 | 493.99 | 493.99 | 486.00 | 486.00 | 479.85 | 581 |
| 2026-08-31 | 486.00 | 495.97 | 486.00 | 492.00 | 485.77 | 360 |
| 2026-08-28 | 486.00 | 499.00 | 486.00 | 492.30 | 486.07 | 1,187 |
| 2026-08-27 | 485.00 | 492.98 | 485.00 | 486.00 | 479.85 | 878 |
| 2026-08-26 | 484.00 | 499.00 | 484.00 | 492.99 | 486.75 | 2,164 |
| 2026-08-25 | 488.56 | 491.99 | 482.94 | 487.02 | 480.85 | 774 |
| 2026-08-24 | 493.00 | 499.00 | 489.65 | 495.00 | 488.73 | 4,580 |
| 2026-08-21 | 493.25 | 495.00 | 484.59 | 493.58 | 487.33 | 10,875 |
| 2026-08-20 | 485.50 | 495.00 | 480.00 | 485.00 | 478.86 | 1,778 |
| 2026-08-19 | 492.00 | 496.99 | 483.03 | 483.03 | 476.91 | 1,066 |
| 2026-08-18 | 490.00 | 494.00 | 490.00 | 493.99 | 487.74 | 4,819 |
| 2026-08-17 | 498.59 | 498.59 | 488.67 | 492.99 | 486.75 | 358 |
| 2026-08-14 | 490.00 | 499.00 | 487.01 | 489.00 | 482.81 | 2,757 |
| 2026-08-13 | 490.00 | 499.00 | 487.00 | 487.00 | 480.83 | 866 |
| 2026-08-12 | 490.00 | 490.00 | 483.33 | 489.00 | 482.81 | 1,433 |
| 2026-08-11 | 482.00 | 490.00 | 482.00 | 487.00 | 480.83 | 268 |
| 2026-08-10 | 485.60 | 489.99 | 483.01 | 487.99 | 481.81 | 554 |
| 2026-08-07 | 487.00 | 490.00 | 482.01 | 485.58 | 479.43 | 947 |
| 2026-08-06 | 500.00 | 500.00 | 482.00 | 482.01 | 475.91 | 581 |
| 2026-08-05 | 471.73 | 487.00 | 471.73 | 487.00 | 480.83 | 2,282 |
| 2026-08-04 | 491.99 | 494.04 | 480.87 | 481.36 | 475.27 | 2,097 |
| 2026-08-03 | 470.40 | 490.00 | 470.40 | 490.00 | 483.80 | 5,371 |
| 2026-07-31 | 466.42 | 485.00 | 466.42 | 480.01 | 473.93 | 1,109 |
| 2026-07-30 | 454.00 | 480.17 | 454.00 | 475.29 | 469.27 | 2,235 |
| 2026-07-29 | 451.52 | 454.00 | 448.02 | 450.00 | 444.30 | 1,077 |
| 2026-07-28 | 463.99 | 464.00 | 459.99 | 460.00 | 454.18 | 8,829 |
| 2026-07-27 | 460.00 | 462.00 | 457.01 | 461.00 | 455.16 | 868 |
| 2026-07-24 | 447.00 | 454.31 | 447.00 | 451.51 | 445.79 | 8,421 |
Page 1 of 21 · 1,258 trading daysOlder →
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.