Banco Bilbao Viscaya Argentaria Stock Price History, BBVA Historical Prices

Add to My Stocks
$6.91 $0.07 (1.02%) BBVA stock closing price Jun 19, 2018 (Closing)

Banco Bilbao Viscaya Argentaria stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Banco Bilbao Viscaya Argentaria P/E ratio, and PS ratio. The Banco Bilbao Viscaya Argentaria stock price history chart shows that the stock price was at a low of $5.3 on Jun 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 6.83 6.93 6.8 6.91 2,267,902 17.63 2.21
2018-06-18 6.87 6.87 6.81 6.84 6,193,549 17.45 2.19
2018-06-15 6.9 6.97 6.88 6.95 2,620,303 17.73 2.22
2018-06-14 7.07 7.1 7.04 7.06 2,118,711 18.01 2.26
2018-06-13 7.2 7.21 7.15 7.17 2,065,771 18.29 2.29
2018-06-12 7.34 7.35 7.21 7.23 2,572,064 18.44 2.31
2018-06-11 7.22 7.33 7.21 7.3 1,983,507 18.62 2.33
2018-06-08 7.11 7.15 7.07 7.12 1,862,459 18.16 2.28
2018-06-07 7.2 7.21 7.1 7.14 4,403,583 18.21 2.28
2018-06-06 6.92 7.11 6.92 7.1 4,182,177 18.11 2.27
2018-06-05 6.99 7.01 6.88 6.91 2,387,394 17.63 2.21
2018-06-04 7.08 7.09 7.01 7.03 4,266,363 17.93 2.25
2018-06-01 7 7.03 6.91 6.98 4,956,994 17.81 2.23
2018-05-31 6.81 6.89 6.73 6.88 5,746,284 17.55 2.2
2018-05-30 6.87 6.93 6.8 6.89 5,156,803 17.58 2.2
2018-05-29 6.82 6.91 6.65 6.69 5,487,138 17.07 2.14
2018-05-25 7.18 7.24 7.1 7.23 3,319,931 18.44 2.31
2018-05-24 7.51 7.51 7.42 7.48 3,417,279 19.08 2.39
2018-05-23 7.52 7.6 7.49 7.57 4,178,650 19.31 2.42
2018-05-22 7.75 7.8 7.75 7.77 1,944,098 19.82 2.49
2018-05-21 7.67 7.67 7.61 7.65 1,466,428 19.52 2.45
2018-05-18 7.74 7.76 7.69 7.71 1,299,071 19.67 2.47
2018-05-17 7.85 7.89 7.84 7.87 1,078,143 20.08 2.52
2018-05-16 7.78 7.84 7.74 7.81 2,102,300 19.92 2.5
2018-05-15 7.93 7.98 7.88 7.95 2,723,919 20.28 2.54
2018-05-14 8.15 8.17 8.13 8.14 1,024,193 20.77 2.6
2018-05-11 8.17 8.18 8.14 8.15 760,736 20.79 2.61
2018-05-10 8.1 8.15 8.08 8.15 805,098 20.79 2.61
2018-05-09 8.02 8.09 8.02 8.06 1,116,557 20.56 2.58
2018-05-08 7.98 8 7.95 7.97 1,248,666 20.33 2.55
2018-05-07 8.04 8.08 8.02 8.04 1,352,911 20.51 2.57
2018-05-04 7.93 8.07 7.93 8.05 1,614,879 20.54 2.57
2018-05-03 8.01 8.01 7.91 7.97 2,157,351 20.33 2.55
2018-05-02 8.09 8.1 8.02 8.03 1,684,945 20.49 2.57
2018-05-01 8.07 8.07 7.87 7.97 3,084,876 20.33 2.55
2018-04-30 8.07 8.12 8.05 8.06 1,645,765 20.56 2.58
2018-04-27 8.11 8.13 8.06 8.07 2,279,559 14.36 1.89
2018-04-26 7.93 7.93 7.86 7.87 1,644,966 14 1.84
2018-04-25 7.94 7.97 7.9 7.95 1,314,081 14.15 1.86
2018-04-24 7.98 8.03 7.92 7.95 1,735,166 14.15 1.86
2018-04-23 8.01 8.05 7.98 8.02 1,142,444 14.27 1.87
2018-04-20 8.04 8.08 8 8.08 1,428,104 14.38 1.89
2018-04-19 8.05 8.06 8.01 8.05 2,087,529 14.32 1.88
2018-04-18 7.98 8.04 7.98 8 1,250,705 14.24 1.87
2018-04-17 7.91 7.93 7.86 7.89 1,502,255 14.04 1.84
2018-04-16 7.92 7.96 7.91 7.96 2,855,942 14.16 1.86
2018-04-13 7.96 7.97 7.83 7.85 1,393,884 13.97 1.83
2018-04-12 7.76 7.81 7.76 7.79 1,549,270 13.86 1.82
2018-04-11 7.86 7.87 7.81 7.82 1,287,915 13.92 1.83
2018-04-10 7.94 7.94 7.86 7.89 2,276,450 14.04 1.84
2018-04-09 7.83 7.92 7.82 7.82 2,174,719 13.92 1.83
2018-04-06 7.78 7.82 7.7 7.73 3,498,815 13.75 1.81
2018-04-05 7.93 7.97 7.9 7.92 3,637,801 14.09 1.85
2018-04-04 7.71 7.83 7.71 7.82 2,099,479 13.92 1.83
2018-04-03 7.81 7.83 7.76 7.8 2,613,615 13.88 1.82
2018-04-02 7.9 7.91 7.71 7.79 2,393,205 13.86 1.82
2018-03-30 0 0 0 7.9 0 - -
2018-03-29 7.95 7.97 7.86 7.9 2,561,705 14.06 1.85
2018-03-28 7.72 7.85 7.71 7.78 3,097,873 13.84 1.82
2018-03-27 7.79 7.8 7.63 7.66 6,594,518 13.63 1.79
2018-03-26 7.82 7.84 7.72 7.82 2,648,829 13.92 1.83
2018-03-23 7.76 7.78 7.65 7.65 4,994,919 13.61 1.79
2018-03-22 7.92 7.93 7.82 7.82 5,013,617 13.92 1.83
2018-03-21 8.06 8.08 7.98 8.02 3,308,668 14.27 1.87
2018-03-20 8.07 8.13 8.04 8.09 5,730,479 14.4 1.89
2018-03-19 8.14 8.14 8 8.07 1,672,106 14.36 1.89
2018-03-16 8.14 8.18 8.12 8.13 2,416,790 14.47 1.9
2018-03-15 8.02 8.05 8 8.01 4,244,603 14.25 1.87
2018-03-14 8.21 8.21 8.08 8.12 3,225,360 14.45 1.9
2018-03-13 8.28 8.31 8.18 8.2 2,286,259 14.59 1.92
2018-03-12 8.19 8.25 8.17 8.23 3,214,296 14.64 1.92
2018-03-09 8.2 8.23 8.17 8.2 1,979,905 14.59 1.92
2018-03-08 8.26 8.3 8.16 8.21 2,354,755 14.61 1.92
2018-03-07 8.19 8.27 8.16 8.26 3,058,540 14.7 1.93
2018-03-06 8.28 8.3 8.21 8.26 2,948,871 14.7 1.93
2018-03-05 8.11 8.19 8.08 8.18 3,223,095 14.56 1.91
2018-03-02 8.18 8.25 8.15 8.25 3,060,776 14.68 1.93
2018-03-01 8.27 8.32 8.13 8.21 3,657,599 14.61 1.92
2018-02-28 8.43 8.43 8.3 8.32 6,003,771 14.8 1.94
2018-02-27 8.53 8.54 8.41 8.42 6,757,894 14.98 1.97
2018-02-26 8.5 8.61 8.46 8.6 10,686,795 15.3 2.01
2018-02-23 8.5 8.51 8.44 8.48 16,492,055 15.09 1.98
2018-02-22 8.55 8.6 8.47 8.49 12,410,362 15.11 1.98
2018-02-21 8.6 8.62 8.51 8.51 9,673,828 15.14 1.99
2018-02-20 8.72 8.74 8.61 8.63 5,261,538 15.36 2.02
2018-02-19 0 0 0 8.78 0 - -
2018-02-16 8.72 8.82 8.72 8.78 3,096,561 15.62 2.05
2018-02-15 8.81 8.82 8.7 8.79 2,222,839 15.64 2.05
2018-02-14 8.55 8.8 8.54 8.8 3,273,676 15.66 2.06
Get more Data

Banco Bilbao Viscaya Argentaria Stock History Chart

View BBVA PE ratio, PS ratio stocks charts and compare with peers.
BBVA Chart
Note: Compare Banco Bilbao Viscaya Argentaria stock price history with the index and industry peers.

Banco Bilbao Viscaya Argentaria Stock Price History: Past 5 years

Max Stock Price13.54Jun 09,2014
Min Stock Price5.3Jun 27,2016
Avg Stock Price9.05

Banco Bilbao Viscaya Argentaria Historical PE ratio: Past 5 years

Max PE Ratio84.53Sep 05,2014
Min PE Ratio9.92Nov 28,2016
Avg PE Ratio22.35

Banco Bilbao Viscaya Argentaria Historical PS ratio: Past 5 years

Max PS Ratio3.52Jan 15,2014
Min PS Ratio1.32Aug 02,2016
Avg PS Ratio2.19

BBVA Industry Peers

Company Price Change (%)
Intesa Sanpaolo (ISNPY)17.970.19 (1.07%)
Banco Bradesco (BBD)6.920.25 (3.75%)
Barclays (BCS)10.380.18 (1.7%)
Mizuho Financial (MFG)3.470.03 (0.87%)
Jp Morgan Chase (JPM)107.550.63 (0.58%)
Royal Bank Of Scotland Plc (RBS)6.90.05 (0.73%)
Jp Morgan Chase (JPM)107.550.63 (0.58%)

Banco Bilbao Viscaya Argentaria share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Banco Bilbao Viscaya Argentaria stock analysis. The price and volume changes on a daily basis is provided in the Banco Bilbao Viscaya Argentaria stock price history. A large fluctuation in price and volume indicates a highly volatile stock. BBVA stock saw a high of $6.93, and a low of $6.8 on last trading day. The company's P/S ratio was at a high of 3.52 on Jan 15, 2014 according to our Banco Bilbao Viscaya Argentaria stock history data.