AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

BANCO BILBAO VIZCAYA ARGENTARIA, S.A.'s Holding History (CIK: 0000842180)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 17,719 Value ($000) $4,567 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 16,633 Value ($000) $4,863 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 11,299 Value ($000) $3,470 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 44,865 Value ($000) $13,691 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 47,211 Value ($000) $13,804 Avg Close $287.90 Range $266.14 - $301.35

Q2 2024

Shares 56,638 Value ($000) $13,529 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 51,156 Value ($000) $12,776 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 50,116 Value ($000) $11,672 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 46,857 Value ($000) $11,276 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 43,471 Value ($000) $9,551 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 40,582 Value ($000) $9,033 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 38,293 Value ($000) $9,147 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 38,148 Value ($000) $8,629 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 37,151 Value ($000) $7,804 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 36,779 Value ($000) $8,721 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 57,839 Value ($000) $14,203 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 68,170 Value ($000) $13,630 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 63,522 Value ($000) $12,616 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 58,100 Value ($000) $10,949 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 57,527 Value ($000) $10,136 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 66,230 Value ($000) $9,238 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 51,454 Value ($000) $7,660 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 43,165 Value ($000) $5,899 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 36,908 Value ($000) $6,292 Avg Close $145.09 Range $134.54 - $151.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,719	$4,567	$264.83	$245.59 - $291.75
Q3 2025	16,633	$4,863	$297.80	$280.46 - $312.33
Q2 2025	11,299	$3,470	$302.36	$268.13 - $324.50
Q1 2025	44,865	$13,691	$295.41	$279.29 - $315.84
Q4 2024	47,211	$13,804	$287.90	$266.14 - $301.35
Q2 2024	56,638	$13,529	$236.61	$228.77 - $245.17
Q1 2024	51,156	$12,776	$234.26	$221.78 - $245.61
Q4 2023	50,116	$11,672	$222.04	$195.57 - $239.12
Q3 2023	46,857	$11,276	$231.16	$204.74 - $243.17
Q2 2023	43,471	$9,551	$203.27	$189.64 - $210.89
Q1 2023	40,582	$9,033	$211.47	$197.72 - $230.89
Q4 2022	38,293	$9,147	$228.99	$203.81 - $257.33
Q3 2022	38,148	$8,629	$219.07	$190.70 - $242.63
Q2 2022	37,151	$7,804	$202.51	$182.36 - $222.13
Q1 2022	36,779	$8,721	$196.92	$176.60 - $227.31
Q4 2021	57,839	$14,203	$207.28	$180.16 - $228.68
Q3 2021	68,170	$13,630	$187.71	$179.33 - $197.68
Q2 2021	63,522	$12,616	$176.27	$167.48 - $182.39
Q1 2021	58,100	$10,949	$156.66	$143.60 - $175.27
Q4 2020	57,527	$10,136	$147.45	$121.14 - $161.77
Q3 2020	66,230	$9,238	$125.00	$114.15 - $135.97
Q2 2020	51,454	$7,660	$126.99	$112.18 - $142.82
Q1 2020	43,165	$5,899	$141.95	$91.30 - $160.44
Q4 2019	36,908	$6,292	$145.09	$134.54 - $151.18