Banco Bilbao Viscaya Argentaria Stock Price History (NYSE:BBVA)

Add to My Stocks
$8.68 $0.07 (0.8%) BBVA stock closing price Jul 21, 2017 (Closing)

Banco Bilbao Viscaya Argentaria stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Banco Bilbao Viscaya Argentaria P/E ratio data for the stock. The Banco Bilbao Viscaya Argentaria stock price history chart shows that the stock price reached a high of 25.08 on 10 Dec, 2007, and a low of 5.3 on 10 Dec, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-218.658.698.608.68231065313.782.06
2017-07-208.738.798.728.75330466013.892.07
2017-07-198.638.708.628.67308634813.762.05
2017-07-188.708.738.658.70251228913.812.06
2017-07-178.768.788.728.76232382213.912.08
2017-07-148.808.888.768.85310799614.052.10
2017-07-138.758.808.738.79252540513.952.08
2017-07-128.618.658.598.65265204313.732.05
2017-07-118.628.698.588.69226795913.792.06
2017-07-108.558.648.538.61244872213.672.04
2017-07-078.588.658.548.63227320613.702.05
2017-07-068.528.658.518.60474878613.652.04
2017-07-058.568.578.478.55381613413.572.03
2017-07-038.488.558.448.52197785413.522.02
2017-06-308.468.488.298.36453678113.271.98
2017-06-298.658.658.428.51667615813.512.02
2017-06-288.418.558.408.54273934013.562.02
2017-06-278.368.398.318.38284045513.301.99
2017-06-268.268.308.198.21207472713.031.95
2017-06-238.148.168.098.11206299312.871.92
2017-06-228.138.198.098.13236525712.911.93
2017-06-218.168.218.148.15244294612.941.93
2017-06-208.268.268.168.17238391512.971.94
2017-06-198.348.368.298.31217353113.191.97
2017-06-168.158.238.128.22400190813.051.95
2017-06-158.088.178.058.15315858512.941.93
2017-06-148.318.348.218.25333243113.101.96
2017-06-138.368.408.318.38344733213.301.99
2017-06-128.318.328.168.23418867213.061.95
2017-06-098.338.398.268.33384328813.221.97
2017-06-088.258.408.258.38320983913.301.99
2017-06-078.318.368.248.29443003413.161.96
2017-06-068.138.158.068.09275036312.841.92
2017-06-058.178.238.168.20195089013.021.94
2017-06-028.198.258.168.19426048013.001.94
2017-06-018.078.198.058.16252077112.951.93
2017-05-318.338.348.178.22288785813.051.95
2017-05-308.318.328.198.25638074213.101.96
2017-05-268.278.378.278.36739070613.271.98
2017-05-258.418.438.378.421130129413.372.00
2017-05-248.418.448.348.39228012713.321.99
2017-05-238.418.448.358.41283185413.351.99
2017-05-228.278.318.228.24181387113.081.95
2017-05-198.248.368.238.31261261713.191.97
2017-05-188.058.168.028.08487859112.831.91
2017-05-178.128.198.068.07364032712.811.91
2017-05-168.308.318.248.29282300413.161.96
2017-05-158.168.198.158.17174866512.971.94
2017-05-128.058.128.028.10205445412.861.92
2017-05-118.128.128.048.07299250112.811.91
2017-05-108.198.258.188.24274475313.081.95
2017-05-098.418.438.258.28476714913.141.96
2017-05-088.508.548.478.47381652413.442.01
2017-05-058.568.708.558.70393273713.812.06
2017-05-048.368.448.358.44409508613.402.00
2017-05-038.188.268.178.23813577513.061.95
2017-05-028.128.148.098.14284673012.921.93
2017-05-018.078.088.028.06295807212.791.91
2017-04-288.068.067.998.00668667712.701.90
2017-04-278.008.147.978.04816475414.362.22
2017-04-268.258.278.178.18380805614.612.26
2017-04-258.348.388.278.32350397314.862.30
2017-04-248.208.278.208.24568209214.712.27
2017-04-217.607.637.567.61263813013.592.10
2017-04-207.617.637.547.54281120913.462.08
2017-04-197.427.487.407.41207509411.761.76
2017-04-187.287.317.227.30206389111.591.73
2017-04-177.337.407.327.38231988011.711.75
2017-04-140.000.000.007.290N/AN/A
2017-04-137.287.337.257.29213844511.571.73
2017-04-127.397.417.367.39180740211.731.75
2017-04-117.497.517.417.50194096611.911.78
2017-04-107.457.497.447.46224090211.841.77
2017-04-077.537.567.517.53150303711.951.78
2017-04-067.557.627.547.56212638512.001.79
2017-04-057.567.597.467.46264590611.841.77
2017-04-047.417.477.387.46217562511.841.77
2017-04-037.487.507.357.45258484311.831.77
2017-03-317.567.657.557.61168748012.081.80
2017-03-307.677.757.647.71287770912.241.83
2017-03-297.707.777.667.76254882312.321.84
2017-03-287.857.907.837.87232445812.491.87
2017-03-277.757.847.727.83340006412.431.86
2017-03-247.727.787.727.77331443512.331.84
2017-03-237.747.787.707.72283221912.251.83
2017-03-227.737.807.687.68326388012.191.82
2017-03-217.787.807.617.63364389812.111.81
2017-03-207.617.677.567.58181676312.031.80
2017-03-177.647.667.577.58300345312.031.80
Get more Data

Banco Bilbao Viscaya Argentaria Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.54 Jun 09,2014
Min Stock Price 5.3 Jun 27,2016
Avg Stock Price 9.11

Banco Bilbao Viscaya Argentaria Historical PE ratio: Past 5 years

Max PE Ratio 84.53 Sep 05,2014
Min PE Ratio 6.51 Jul 24,2012
Avg PE Ratio 22.99

Banco Bilbao Viscaya Argentaria Historical PS ratio: Past 5 years

Max PS Ratio 3.52 Jan 15,2014
Min PS Ratio 0.93 Jul 24,2012
Avg PS Ratio 2.09

BBVA Industry Peers

Company Price Change (%)
Banco Bradesco (BBD)9.310.08 (0.85%)
Industrial & Commercial Bank Of China (IDCBY)13.680.01 (0.07%)
Banco Santander (SAN)6.610.06 (0.9%)
Royal Bank Of Scotland Plc (RBS)6.490.07 (1.07%)
Jp Morgan Chase (JPM)90.890.31 (0.34%)
Itau Unibanco Banco (ITUB)11.640.05 (0.43%)
Bank Of New York Mellon (BK)53.360.55 (1.02%)

We provide Banco Bilbao Viscaya Argentaria historical quotes along with PE ratio and PS ratio for doing Banco Bilbao Viscaya Argentaria fundamental analysis. Banco Bilbao Viscaya Argentaria stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. BBVA saw an opening price of 8.73, and a closing price of 8.75 on 20 Jul, 2017. The company's P/S ratio was at a high of 3.52 on 15 Jan, 2014 according to our Banco Bilbao Viscaya Argentaria stock market history data. .