Banco Bilbao Viscaya Argentaria Stock Price History, BBVA Historical Prices

Add to My Stocks
$8.48 $0.01 (0.12%) BBVA stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 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 2,210,839 15.64 2.05
2018-02-14 8.55 8.8 8.54 8.8 3,273,676 15.66 2.06
2018-02-13 8.65 8.7 8.63 8.67 2,461,753 15.43 2.03
2018-02-12 8.67 8.82 8.65 8.75 3,409,390 15.57 2.05
2018-02-09 8.62 8.68 8.36 8.61 8,613,082 15.32 2.01
2018-02-08 8.84 8.85 8.6 8.61 5,356,618 15.32 2.01
2018-02-07 8.85 8.94 8.8 8.83 4,365,906 15.71 2.06
2018-02-06 8.75 8.97 8.73 8.97 6,841,138 15.96 2.1
2018-02-05 9 9.08 8.69 8.74 10,520,707 15.55 2.04
2018-02-02 9.19 9.2 9.08 9.1 3,260,702 14 2.34
2018-02-01 9.3 9.37 9.25 9.35 3,407,973 14.39 2.41
2018-01-31 9.4 9.43 9.37 9.39 3,125,883 14.45 2.42
2018-01-30 9.4 9.43 9.36 9.39 2,952,548 14.45 2.42
2018-01-29 9.43 9.51 9.42 9.51 2,562,870 14.63 2.45
2018-01-26 9.47 9.54 9.47 9.54 1,668,201 14.68 2.46
2018-01-25 9.44 9.52 9.4 9.46 3,155,439 14.55 2.44
2018-01-24 9.28 9.34 9.25 9.3 2,918,099 14.31 2.39
2018-01-23 9.23 9.25 9.19 9.24 2,015,757 14.22 2.38
2018-01-22 9.21 9.27 9.17 9.26 2,290,025 14.25 2.38
2018-01-19 9.05 9.11 9.01 9.1 2,238,994 14 2.34
2018-01-18 9.06 9.1 9 9.09 2,560,602 13.99 2.34
2018-01-17 9.06 9.13 8.98 9.1 2,353,471 14 2.34
2018-01-16 9.14 9.17 9.12 9.15 3,769,391 14.08 2.36
2018-01-12 9 9.11 9 9.1 2,729,399 14 2.34
2018-01-11 8.89 8.92 8.85 8.9 2,172,226 13.69 2.29
2018-01-10 8.83 8.84 8.79 8.82 2,745,206 13.57 2.27
2018-01-09 8.65 8.7 8.61 8.68 2,132,050 13.35 2.23
2018-01-08 8.67 8.69 8.65 8.67 1,878,375 13.34 2.23
2018-01-05 8.7 8.77 8.66 8.77 2,072,486 13.49 2.26
2018-01-04 8.68 8.77 8.67 8.68 2,734,981 13.35 2.23
2018-01-03 8.49 8.55 8.47 8.54 2,050,596 13.14 2.2
2018-01-02 8.52 8.55 8.49 8.54 2,123,133 13.14 2.2
2017-12-29 8.51 8.53 8.46 8.5 1,550,712 13.08 2.19
2017-12-28 8.52 8.56 8.49 8.52 2,101,189 13.11 2.19
2017-12-27 8.55 8.57 8.5 8.53 1,718,863 13.12 2.2
2017-12-26 8.6 8.64 8.58 8.6 971,829 13.23 2.21
2017-12-22 8.59 8.63 8.55 8.6 1,706,141 13.23 2.21
2017-12-21 8.62 8.75 8.62 8.66 2,682,423 13.32 2.23
2017-12-20 8.59 8.65 8.58 8.59 1,981,605 13.22 2.21
2017-12-19 8.6 8.62 8.56 8.59 1,653,862 13.22 2.21
2017-12-18 8.5 8.57 8.5 8.52 1,774,674 13.11 2.19
2017-12-15 8.43 8.43 8.36 8.37 2,287,245 12.88 2.15
2017-12-14 8.46 8.49 8.36 8.37 1,820,407 12.88 2.15
2017-12-13 8.48 8.49 8.43 8.44 2,145,143 12.99 2.17
2017-12-12 8.45 8.5 8.4 8.47 12,995,901 13.03 2.18
2017-12-11 8.53 8.55 8.51 8.53 1,400,055 13.12 2.2
2017-12-08 8.57 8.58 8.48 8.49 1,627,815 13.06 2.19
2017-12-07 8.39 8.48 8.38 8.45 1,897,328 13 2.18
2017-12-06 8.36 8.39 8.32 8.34 2,297,970 12.83 2.15
2017-12-05 8.52 8.56 8.45 8.46 1,585,172 13.02 2.18
2017-12-04 8.52 8.52 8.45 8.49 1,582,786 13.06 2.19
2017-12-01 8.5 8.52 8.41 8.49 2,900,545 13.06 2.19
2017-11-30 8.66 8.67 8.55 8.56 2,753,627 13.17 2.2
2017-11-29 8.6 8.68 8.59 8.63 2,061,478 13.28 2.22
2017-11-28 8.46 8.56 8.42 8.54 1,812,290 13.14 2.2
2017-11-27 8.47 8.53 8.44 8.45 1,191,295 13 2.18
2017-11-24 8.5 8.52 8.49 8.52 848,773 13.11 2.19
2017-11-23 0 0 0 8.36 0 - -
2017-11-22 8.39 8.4 8.31 8.36 1,690,137 12.86 2.15
2017-11-21 8.27 8.3 8.25 8.26 1,987,470 12.71 2.13
2017-11-20 8.39 8.39 8.33 8.36 1,740,719 12.86 2.15
2017-11-17 8.48 8.53 8.47 8.53 2,966,105 13.12 2.2
2017-11-16 8.56 8.57 8.51 8.54 1,505,514 13.14 2.2
2017-11-15 8.37 8.52 8.36 8.46 2,765,600 13.02 2.18
2017-11-14 8.35 8.37 8.31 8.35 1,850,984 12.85 2.15
2017-11-13 8.26 8.35 8.26 8.33 1,937,331 12.82 2.14
2017-11-10 8.38 8.42 8.32 8.33 1,767,743 12.82 2.14
2017-11-09 8.39 8.42 8.28 8.35 2,369,045 12.85 2.15
2017-11-08 8.32 8.39 8.3 8.36 1,866,855 12.86 2.15
2017-11-07 8.45 8.45 8.31 8.32 2,255,752 12.8 2.14
2017-11-06 8.39 8.48 8.39 8.47 2,203,083 13.03 2.18
2017-11-03 8.5 8.52 8.45 8.51 1,923,591 13.09 2.19
2017-11-02 8.65 8.72 8.62 8.71 2,094,833 13.4 2.24
2017-11-01 8.68 8.71 8.64 8.69 3,151,145 13.37 2.24
2017-10-31 8.72 8.77 8.71 8.74 2,204,903 13.45 2.25
2017-10-30 8.58 8.64 8.55 8.61 2,986,809 13.25 2.22
2017-10-27 8.29 8.35 8.23 8.32 4,629,116 13.42 2.1
2017-10-26 8.76 8.79 8.58 8.6 5,273,225 13.87 2.17
2017-10-25 8.6 8.62 8.53 8.57 3,414,455 13.82 2.16
2017-10-24 8.5 8.58 8.49 8.54 2,756,964 13.77 2.16
2017-10-23 8.47 8.49 8.39 8.41 3,347,160 13.57 2.12
2017-10-20 8.69 8.71 8.56 8.57 4,931,264 13.82 2.16
2017-10-19 8.54 8.57 8.51 8.53 2,747,746 13.76 2.15
2017-10-18 8.52 8.58 8.52 8.57 2,037,880 13.82 2.16
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 Price9.15

Banco Bilbao Viscaya Argentaria Historical PE ratio: Past 5 years

Max PE Ratio84.53Sep 05,2014
Min PE Ratio9.92Nov 28,2016
Avg PE Ratio22.45

Banco Bilbao Viscaya Argentaria Historical PS ratio: Past 5 years

Max PS Ratio3.52Jan 15,2014
Min PS Ratio1.32Aug 02,2016
Avg PS Ratio2.17

BBVA Industry Peers

Company Price Change (%)
National Australia Bank (NABZY)11.790.09 (0.77%)
Intesa Sanpaolo (ISNPY)22.850.2 (0.88%)
Dbs Group (DBSDY)90.512.2 (2.49%)
Boc Hong Kong (BHKLY)101.130.65 (0.65%)
Jp Morgan Chase (JPM)117.312.33 (2.03%)
Royal Bank Of Scotland Plc (RBS)7.640.3 (3.78%)
Jp Morgan Chase (JPM)117.312.33 (2.03%)

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 $8.51, and a low of $8.44 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.