Banco Bilbao Vizcaya Argentaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 18.880 | 19.085 | 18.870 | 18.880 | 17.993 | 8,918,267 |
| 2025-11-12 | 18.570 | 18.910 | 18.560 | 18.905 | 18.017 | 10,478,540 |
| 2025-11-11 | 18.280 | 18.570 | 18.230 | 18.545 | 17.674 | 8,198,773 |
| 2025-11-10 | 17.810 | 18.210 | 17.715 | 18.205 | 17.350 | 9,860,029 |
| 2025-11-07 | 17.940 | 18.005 | 17.460 | 17.470 | 16.649 | 11,925,190 |
| 2025-11-06 | 17.580 | 18.045 | 17.570 | 17.935 | 17.092 | 9,549,616 |
| 2025-11-05 | 17.150 | 17.640 | 17.125 | 17.640 | 16.811 | 7,537,637 |
| 2025-11-04 | 17.210 | 17.620 | 17.100 | 17.540 | 16.411 | 70,416,805 |
| 2025-11-03 | 17.565 | 17.790 | 17.300 | 17.300 | 16.186 | 61,926,699 |
| 2025-10-31 | 17.350 | 17.700 | 17.255 | 17.435 | 16.313 | 9,459,305 |
| 2025-10-30 | 17.390 | 17.410 | 17.050 | 17.280 | 16.168 | 10,839,270 |
| 2025-10-29 | 17.210 | 17.585 | 17.055 | 17.580 | 16.448 | 10,597,640 |
| 2025-10-28 | 17.070 | 17.215 | 17.040 | 17.190 | 16.084 | 5,314,738 |
| 2025-10-27 | 17.050 | 17.235 | 17.005 | 17.200 | 16.093 | 6,468,073 |
| 2025-10-24 | 17.015 | 17.100 | 16.735 | 16.900 | 15.812 | 6,642,829 |
| 2025-10-23 | 17.000 | 17.175 | 16.900 | 16.960 | 15.868 | 4,720,528 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.3700 EUR |
| 2026-04-08 | 0.6000 EUR |
| 2025-11-05 | 0.3200 EUR |
| 2025-04-08 | 0.4100 EUR |
| 2024-10-08 | 0.2900 EUR |
| 2024-04-08 | 0.3900 EUR |
| 2023-10-09 | 0.1600 EUR |
| 2023-04-03 | 0.3100 EUR |
| 2022-10-07 | 0.1200 EUR |
| 2022-04-06 | 0.2300 EUR |
| 2021-10-08 | 0.0800 EUR |
| 2021-04-27 | 0.0590 EUR |
| 2020-04-07 | 0.1600 EUR |
| 2019-10-11 | 0.1000 EUR |
| 2019-04-08 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.