BANCO BILBAO VIZCAYA ARGENTARIA - Price History
Monthly price history for BBVA.MC (BANCO BILBAO VIZCAYA ARGENTARIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €9.78 | €9.78 |
| April 2024 | €10.18 | €10.18 |
| March 2024 | €11.04 | €11.04 |
| February 2024 | €9.19 | €9.19 |
| January 2024 | €8.68 | €8.68 |
| December 2023 | €8.23 | €8.23 |
| November 2023 | €8.51 | €8.51 |
| October 2023 | €7.42 | €7.42 |
| September 2023 | €7.58 | €7.71 |
| August 2023 | €7.14 | €7.27 |
| July 2023 | €7.09 | €7.21 |
| June 2023 | €6.91 | €7.03 |
| May 2023 | €6.02 | €6.12 |
| April 2023 | €6.54 | €6.65 |
| March 2023 | €6.21 | €6.57 |
| February 2023 | €6.97 | €7.37 |
| January 2023 | €6.11 | €6.46 |
| December 2022 | €5.33 | €5.63 |
| November 2022 | €5.31 | €5.61 |
| October 2022 | €4.92 | €5.21 |
| September 2022 | €4.28 | €4.62 |
| August 2022 | €4.16 | €4.49 |
| July 2022 | €4.09 | €4.42 |
| June 2022 | €4.01 | €4.33 |
| May 2022 | €4.70 | €5.08 |
| April 2022 | €4.69 | €5.06 |
| March 2022 | €4.66 | €5.21 |
| February 2022 | €4.73 | €5.29 |
| January 2022 | €5.03 | €5.63 |
| December 2021 | €4.69 | €5.25 |
| November 2021 | €4.20 | €4.70 |
| October 2021 | €5.42 | €6.06 |
| September 2021 | €5.05 | €5.72 |
| August 2021 | €4.90 | €5.55 |
| July 2021 | €4.78 | €5.41 |
| June 2021 | €4.62 | €5.23 |
| May 2021 | €4.54 | €5.14 |
| April 2021 | €4.13 | €4.67 |
| March 2021 | €3.86 | €4.43 |
| February 2021 | €4.02 | €4.60 |
| January 2021 | €3.29 | €3.77 |
| December 2020 | €3.52 | €4.04 |
| November 2020 | €3.43 | €3.93 |
| October 2020 | €2.15 | €2.46 |
| September 2020 | €2.07 | €2.37 |
| August 2020 | €2.14 | €2.45 |
| July 2020 | €2.30 | €2.64 |
| June 2020 | €2.67 | €3.06 |
| May 2020 | €2.44 | €2.79 |
| April 2020 | €2.61 | €2.99 |
| March 2020 | €2.43 | €2.92 |
| February 2020 | €3.62 | €4.34 |
| January 2020 | €3.90 | €4.67 |
| December 2019 | €4.16 | €4.98 |
| November 2019 | €3.99 | €4.78 |
| October 2019 | €3.94 | €4.72 |
| September 2019 | €3.92 | €4.78 |
| August 2019 | €3.53 | €4.31 |
| July 2019 | €3.77 | €4.60 |
| June 2019 | €4.03 | €4.92 |
| May 2019 | €3.99 | €4.87 |
| April 2019 | €4.44 | €5.42 |
| March 2019 | €4.08 | €5.09 |
| February 2019 | €4.38 | €5.47 |
| January 2019 | €4.14 | €5.17 |
| December 2018 | €3.71 | €4.64 |
| November 2018 | €4.02 | €5.02 |
| October 2018 | €3.91 | €4.88 |
| September 2018 | €4.33 | €5.49 |
| August 2018 | €4.23 | €5.37 |
| July 2018 | €4.95 | €6.29 |
| June 2018 | €4.79 | €6.07 |
| May 2018 | €4.60 | €5.84 |
| April 2018 | €5.30 | €6.73 |
| March 2018 | €4.97 | €6.43 |
| February 2018 | €5.33 | €6.89 |
| January 2018 | €5.85 | €7.57 |
| December 2017 | €5.50 | €7.11 |
| November 2017 | €5.55 | €7.18 |
| October 2017 | €5.81 | €7.51 |
| September 2017 | €5.79 | €7.56 |
| August 2017 | €5.68 | €7.42 |
| July 2017 | €5.86 | €7.65 |
| June 2017 | €5.56 | €7.26 |
| May 2017 | €5.55 | €7.25 |
| April 2017 | €5.63 | €7.35 |
| March 2017 | €5.49 | €7.27 |
| February 2017 | €4.66 | €6.18 |
| January 2017 | €4.74 | €6.28 |
| December 2016 | €4.79 | €6.41 |
| November 2016 | €4.35 | €5.83 |
| October 2016 | €4.91 | €6.58 |
| September 2016 | €3.97 | €5.38 |
| August 2016 | €4.12 | €5.58 |
| July 2016 | €3.86 | €5.22 |
| June 2016 | €3.69 | €5.06 |
| May 2016 | €4.34 | €5.96 |
| April 2016 | €4.36 | €5.98 |
| March 2016 | €4.18 | €5.84 |
| February 2016 | €4.19 | €5.86 |
| January 2016 | €4.22 | €5.90 |
| December 2015 | €4.77 | €6.74 |
| November 2015 | €5.56 | €7.86 |
| October 2015 | €5.55 | €7.84 |
| September 2015 | €5.32 | €7.58 |
| August 2015 | €5.80 | €8.26 |
| July 2015 | €6.47 | €9.21 |
| June 2015 | €6.13 | €8.79 |
| May 2015 | €6.27 | €8.99 |
| April 2015 | €6.27 | €9 |
| March 2015 | €6.56 | €9.41 |
| February 2015 | €6.19 | €8.98 |
| January 2015 | €5.24 | €7.60 |
| December 2014 | €5.41 | €7.85 |
| November 2014 | €5.91 | €8.64 |
| October 2014 | €6.09 | €8.91 |
| September 2014 | €6.53 | €9.55 |
| August 2014 | €6.26 | €9.21 |
| July 2014 | €6.26 | €9.22 |
| June 2014 | €6.28 | €9.31 |
| May 2014 | €6.34 | €9.40 |
| April 2014 | €5.97 | €8.84 |
| March 2014 | €5.88 | €8.72 |
| February 2014 | €5.86 | €9 |
| January 2014 | €5.78 | €8.86 |
| December 2013 | €5.83 | €8.95 |
| November 2013 | €5.73 | €8.79 |
| October 2013 | €5.62 | €8.63 |
| September 2013 | €5.38 | €8.26 |
| August 2013 | €4.61 | €7.22 |
| July 2013 | €4.54 | €7.12 |
| June 2013 | €4.06 | €6.44 |
| May 2013 | €4.57 | €7.25 |
| April 2013 | €4.65 | €7.37 |
| March 2013 | €4.13 | €6.76 |
| February 2013 | €4.54 | €7.43 |
| January 2013 | €4.47 | €7.32 |
| December 2012 | €4.15 | €6.96 |
| November 2012 | €3.89 | €6.52 |
| October 2012 | €3.84 | €6.44 |
| September 2012 | €3.60 | €6.11 |
| August 2012 | €3.57 | €6.07 |
| July 2012 | €3.13 | €5.32 |
| June 2012 | €3.20 | €5.63 |
| May 2012 | €2.62 | €4.60 |
| April 2012 | €2.90 | €5.11 |
| March 2012 | €3.33 | €5.97 |
| February 2012 | €3.76 | €6.73 |
| January 2012 | €3.73 | €6.67 |
| December 2011 | €3.68 | €6.68 |
| November 2011 | €3.46 | €6.27 |
| October 2011 | €3.62 | €6.56 |
| September 2011 | €3.41 | €6.18 |
| August 2011 | €3.45 | €6.34 |
| July 2011 | €4 | €7.35 |
| June 2011 | €4.36 | €8.09 |
| May 2011 | €4.37 | €8.12 |
| April 2011 | €4.66 | €8.66 |
| March 2011 | €4.54 | €8.56 |
| February 2011 | €4.75 | €8.95 |
| January 2011 | €4.76 | €8.97 |
| December 2010 | €3.97 | €7.56 |
| November 2010 | €3.72 | €7.08 |
| October 2010 | €4.77 | €9.45 |
| September 2010 | €4.96 | €9.90 |
| August 2010 | €4.77 | €9.52 |
| July 2010 | €5.18 | €10.34 |
| June 2010 | €4.28 | €8.61 |
| May 2010 | €4.24 | €8.52 |
| April 2010 | €4.94 | €9.94 |
| March 2010 | €4.98 | €10.13 |
| February 2010 | €4.70 | €9.55 |
| January 2010 | €5.46 | €11.10 |
| December 2009 | €6.26 | €12.73 |
| November 2009 | €6.14 | €12.54 |
| October 2009 | €5.98 | €12.22 |
| September 2009 | €5.90 | €12.13 |
| August 2009 | €6.02 | €12.39 |
| July 2009 | €5.60 | €11.52 |
| June 2009 | €4.31 | €8.94 |
| May 2009 | €4.14 | €8.58 |
| April 2009 | €3.99 | €8.28 |
| March 2009 | €2.90 | €6.11 |
| February 2009 | €2.75 | €5.79 |
| January 2009 | €3.48 | €7.33 |
| December 2008 | €4.04 | €8.66 |
| November 2008 | €3.80 | €8.14 |
| October 2008 | €4.20 | €8.99 |
| September 2008 | €5.28 | €11.46 |
| August 2008 | €5.33 | €11.56 |
| July 2008 | €5.46 | €11.83 |
| June 2008 | €5.55 | €12.17 |
| May 2008 | €6.53 | €14.33 |
| April 2008 | €6.73 | €14.77 |
| March 2008 | €6.26 | €13.95 |
| February 2008 | €6.18 | €13.76 |
| January 2008 | €6.31 | €14.07 |
| December 2007 | €7.46 | €16.76 |
| November 2007 | €7.57 | €17.01 |
| October 2007 | €7.73 | €17.37 |
| September 2007 | €7.27 | €16.44 |
| August 2007 | €7.46 | €16.89 |
| July 2007 | €8.01 | €18.13 |
| June 2007 | €7.99 | €18.20 |
| May 2007 | €8.24 | €18.78 |
| April 2007 | €7.75 | €17.65 |
| March 2007 | €7.98 | €18.38 |
| February 2007 | €8 | €18.43 |
| January 2007 | €8.27 | €19.05 |
| December 2006 | €7.88 | €18.24 |
| November 2006 | €7.88 | €18.25 |
| October 2006 | €8.17 | €18.92 |
| September 2006 | €7.83 | €18.25 |
| August 2006 | €7.66 | €17.84 |
| July 2006 | €7.14 | €16.64 |
| June 2006 | €6.86 | €16.08 |
| May 2006 | €6.89 | €16.17 |
| April 2006 | €7.47 | €17.51 |
| March 2006 | €7.27 | €17.22 |
| February 2006 | €7.22 | €17.08 |
| January 2006 | €7.02 | €16.62 |
| December 2005 | €6.33 | €15.08 |
| November 2005 | €6.30 | €15.02 |
| October 2005 | €6.18 | €14.71 |
| September 2005 | €6.08 | €14.59 |
| August 2005 | €5.61 | €13.45 |
| July 2005 | €5.80 | €13.91 |
| June 2005 | €5.28 | €12.76 |
| May 2005 | €5.27 | €12.74 |
| April 2005 | €4.94 | €11.95 |
| March 2005 | €5.15 | €12.56 |
| February 2005 | €5.36 | €13.07 |
| January 2005 | €5.30 | €12.92 |
| December 2004 | €5.31 | €13.05 |
| November 2004 | €5.04 | €12.38 |
| October 2004 | €5.01 | €12.30 |
| September 2004 | €4.48 | €11.08 |
| August 2004 | €4.42 | €10.93 |
| July 2004 | €4.47 | €11.06 |
| June 2004 | €4.40 | €10.98 |
| May 2004 | €4.34 | €10.83 |
| April 2004 | €4.42 | €11.01 |
| March 2004 | €4.28 | €10.77 |
| February 2004 | €4.42 | €11.10 |
| January 2004 | €4.26 | €10.71 |
| December 2003 | €4.33 | €10.95 |
| November 2003 | €3.95 | €10 |
| October 2003 | €3.90 | €9.87 |
| September 2003 | €3.47 | €8.86 |
| August 2003 | €3.82 | €9.75 |
| July 2003 | €3.82 | €9.74 |
| June 2003 | €3.56 | €9.15 |
| May 2003 | €3.26 | €8.40 |
| April 2003 | €3.51 | €9.02 |
| March 2003 | €2.94 | €7.63 |
| February 2003 | €3.05 | €7.91 |
| January 2003 | €3.11 | €8.07 |
| December 2002 | €3.49 | €9.12 |
| November 2002 | €4.02 | €10.49 |
| October 2002 | €3.68 | €9.62 |
| September 2002 | €2.86 | €7.56 |
| August 2002 | €3.79 | €10.01 |
| July 2002 | €3.66 | €9.65 |
| June 2002 | €4.31 | €11.45 |
| May 2002 | €4.86 | €12.91 |
| April 2002 | €4.87 | €12.94 |
| March 2002 | €5.10 | €13.65 |
| February 2002 | €4.98 | €13.34 |
| January 2002 | €4.93 | €13.20 |
| December 2001 | €5.16 | €13.90 |
| November 2001 | €5.10 | €13.74 |
| October 2001 | €4.62 | €12.43 |
| September 2001 | €4.17 | €11.30 |
| August 2001 | €5.24 | €14.20 |
| July 2001 | €5.16 | €13.99 |
| June 2001 | €5.61 | €15.28 |
| May 2001 | €5.92 | €16.10 |
| April 2001 | €5.89 | €16.02 |
| March 2001 | €5.64 | €15.45 |
| February 2001 | €5.91 | €16.18 |
| January 2001 | €6.28 | €17.20 |
| December 2000 | €5.77 | €15.85 |
| November 2000 | €5.59 | €15.36 |
| October 2000 | €5.72 | €15.70 |
| September 2000 | €6.21 | €17.12 |
| August 2000 | €6.06 | €16.71 |
| July 2000 | €5.66 | €15.60 |
| June 2000 | €5.66 | €15.65 |
| May 2000 | €5.43 | €15 |
| April 2000 | €5.43 | €15 |
| March 2000 | €5.54 | €15.36 |
| February 2000 | €5.44 | €15.10 |
| January 2000 | €4.78 | €13.25 |
| December 1999 | €5.06 | €14.14 |
| November 1999 | €4.95 | €13.85 |
| October 1999 | €4.56 | €12.78 |
| September 1999 | €4.41 | €12.38 |
| August 1999 | €4.49 | €12.62 |
| July 1999 | €4.17 | €11.74 |
| June 1999 | €4.96 | €14.01 |
| May 1999 | €4.93 | €13.92 |
| April 1999 | €5.01 | €14.16 |
| March 1999 | €4.86 | €13.80 |
| February 1999 | €4.75 | €13.49 |
| January 1999 | €4.64 | €13.18 |
| December 1998 | €4.70 | €13.37 |
| November 1998 | €4.82 | €13.70 |
| October 1998 | €4.01 | €11.42 |
| September 1998 | €3.20 | €9.14 |
| August 1998 | €4.16 | €11.90 |
| July 1998 | €5.99 | €17.13 |
| June 1998 | €5.51 | €47.30 |
| May 1998 | €5.33 | €45.74 |
| April 1998 | €5.49 | €47.12 |
| March 1998 | €5.14 | €44.30 |
| February 1998 | €4.90 | €42.25 |
| January 1998 | €3.78 | €32.58 |
| December 1997 | €3.43 | €29.63 |
| November 1997 | €3.13 | €27.08 |
| October 1997 | €2.71 | €23.38 |
| September 1997 | €3.19 | €27.62 |
| August 1997 | €2.78 | €24.07 |
| July 1997 | €2.81 | €24.37 |
| June 1997 | €2.75 | €71.94 |
| May 1997 | €2.35 | €61.54 |
| April 1997 | €2.26 | €59.14 |
| March 1997 | €1.96 | €51.57 |
| February 1997 | €1.93 | €50.78 |
| January 1997 | €1.92 | €50.60 |
| December 1996 | €1.59 | €42.13 |
| November 1996 | €1.49 | €39.37 |
| October 1996 | €1.41 | €37.26 |
| September 1996 | €1.33 | €35.52 |
| August 1996 | €1.19 | €31.61 |
| July 1996 | €1.19 | €31.85 |
| June 1996 | €1.16 | €31.19 |
| May 1996 | €1.08 | €29.24 |
| April 1996 | €1.08 | €29.06 |
| March 1996 | €1.02 | €27.83 |
| February 1996 | €1.06 | €28.97 |
| January 1996 | €1.01 | €27.62 |
| December 1995 | €0.96 | €26.26 |
| November 1995 | €0.89 | €24.43 |
| October 1995 | €0.82 | €22.42 |
| September 1995 | €0.82 | €22.84 |
| August 1995 | €0.82 | €22.81 |
| July 1995 | €0.81 | €22.48 |
| June 1995 | €0.75 | €21 |
| May 1995 | €0.76 | €21.31 |
| April 1995 | €0.71 | €19.95 |
| March 1995 | €0.68 | €19.35 |
| February 1995 | €0.72 | €20.49 |
| January 1995 | €0.70 | €19.86 |
| December 1994 | €0.69 | €19.62 |
| November 1994 | €0.72 | €20.49 |
| October 1994 | €0.69 | €19.77 |
| September 1994 | €0.66 | €18.99 |
| August 1994 | €0.64 | €18.48 |
| July 1994 | €0.64 | €18.51 |
| June 1994 | €0.59 | €17.31 |
| May 1994 | €0.66 | €19.20 |
| April 1994 | €0.66 | €19.32 |
| March 1994 | €0.64 | €18.93 |
| February 1994 | €0.68 | €20.07 |
| January 1994 | €0.71 | €20.86 |
| December 1993 | €0.64 | €19.02 |
| November 1993 | €0.62 | €18.33 |
| October 1993 | €0.70 | €20.76 |
| September 1993 | €0.69 | €20.58 |
| August 1993 | €0.70 | €21.04 |
| July 1993 | €0.65 | €19.41 |
| June 1993 | €0.62 | €18.66 |
| May 1993 | €0.64 | €19.44 |
| April 1993 | €0.59 | €17.85 |
| March 1993 | €0.58 | €17.79 |
| February 1993 | €0.55 | €16.83 |
| January 1993 | €0.53 | €16.29 |
| December 1992 | €0.45 | €14.06 |
| November 1992 | €0.48 | €14.84 |
| October 1992 | €0.42 | €13.07 |
| September 1992 | €0.40 | €12.59 |
| August 1992 | €0.43 | €13.64 |
| July 1992 | €0.45 | €14.12 |
| June 1992 | €0.49 | €15.57 |
| May 1992 | €0.57 | €18.03 |
| April 1992 | €0.53 | €16.86 |
| March 1992 | €0.53 | €17.16 |
| February 1992 | €0.55 | €17.67 |
| January 1992 | €0.52 | €16.74 |
| December 1991 | €0.50 | €16.23 |
BBVA.MC
Price: €9.78
52 week price:
Dividend Yield: 5.05%
5-year range yield:
Forward Dividend Yield: 7.67%
Payout Ratio: 59.09%
Payout Ratio Range:
Dividend Per Share: 0.78 EUR
Earnings Per Share: 1.29 EUR
P/E Ratio: 7.04
Exchange: MCE
Sector: Financial Services
Industry: Banks - Diversified
Volume: 16.2 million
Market Capitalization: 61.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.56%
DGR20: 16.68%