Banco Bilbao Vizcaya Argentaria, S.A. - Price History
Monthly price history for BBVA (Banco Bilbao Vizcaya Argentaria, S.A.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 11.84 USD | 11.84 USD |
February 2024 | 9.92 USD | 9.92 USD |
January 2024 | 9.33 USD | 9.33 USD |
December 2023 | 9.11 USD | 9.11 USD |
November 2023 | 9.29 USD | 9.29 USD |
October 2023 | 7.83 USD | 7.83 USD |
September 2023 | 7.88 USD | 8.05 USD |
August 2023 | 7.77 USD | 7.94 USD |
July 2023 | 7.77 USD | 7.94 USD |
June 2023 | 7.52 USD | 7.68 USD |
May 2023 | 6.38 USD | 6.52 USD |
April 2023 | 7.19 USD | 7.34 USD |
March 2023 | 6.57 USD | 7.05 USD |
February 2023 | 7.23 USD | 7.76 USD |
January 2023 | 6.58 USD | 7.06 USD |
December 2022 | 5.60 USD | 6.01 USD |
November 2022 | 5.46 USD | 5.86 USD |
October 2022 | 4.80 USD | 5.15 USD |
September 2022 | 4.05 USD | 4.45 USD |
August 2022 | 4.04 USD | 4.44 USD |
July 2022 | 4.13 USD | 4.54 USD |
June 2022 | 4.11 USD | 4.52 USD |
May 2022 | 4.97 USD | 5.47 USD |
April 2022 | 4.72 USD | 5.19 USD |
March 2022 | 4.93 USD | 5.69 USD |
February 2022 | 5.10 USD | 5.88 USD |
January 2022 | 5.53 USD | 6.38 USD |
December 2021 | 5.09 USD | 5.87 USD |
November 2021 | 4.60 USD | 5.30 USD |
October 2021 | 6.04 USD | 6.97 USD |
September 2021 | 5.64 USD | 6.59 USD |
August 2021 | 5.59 USD | 6.54 USD |
July 2021 | 5.45 USD | 6.37 USD |
June 2021 | 5.31 USD | 6.21 USD |
May 2021 | 5.33 USD | 6.23 USD |
April 2021 | 4.79 USD | 5.60 USD |
March 2021 | 4.41 USD | 5.22 USD |
February 2021 | 4.70 USD | 5.57 USD |
January 2021 | 3.87 USD | 4.58 USD |
December 2020 | 4.17 USD | 4.94 USD |
November 2020 | 3.87 USD | 4.58 USD |
October 2020 | 2.44 USD | 2.89 USD |
September 2020 | 2.31 USD | 2.74 USD |
August 2020 | 2.44 USD | 2.89 USD |
July 2020 | 2.59 USD | 3.07 USD |
June 2020 | 2.87 USD | 3.40 USD |
May 2020 | 2.63 USD | 3.11 USD |
April 2020 | 2.70 USD | 3.20 USD |
March 2020 | 2.44 USD | 3.06 USD |
February 2020 | 3.79 USD | 4.76 USD |
January 2020 | 4.08 USD | 5.12 USD |
December 2019 | 4.45 USD | 5.58 USD |
November 2019 | 4.17 USD | 5.23 USD |
October 2019 | 4.17 USD | 5.23 USD |
September 2019 | 4.06 USD | 5.20 USD |
August 2019 | 3.70 USD | 4.75 USD |
July 2019 | 3.99 USD | 5.11 USD |
June 2019 | 4.34 USD | 5.56 USD |
May 2019 | 4.24 USD | 5.43 USD |
April 2019 | 4.75 USD | 6.09 USD |
March 2019 | 4.34 USD | 5.73 USD |
February 2019 | 4.68 USD | 6.18 USD |
January 2019 | 4.52 USD | 5.97 USD |
December 2018 | 4.01 USD | 5.29 USD |
November 2018 | 4.29 USD | 5.66 USD |
October 2018 | 4.14 USD | 5.47 USD |
September 2018 | 4.68 USD | 6.30 USD |
August 2018 | 4.61 USD | 6.20 USD |
July 2018 | 5.42 USD | 7.30 USD |
June 2018 | 5.20 USD | 7.00 USD |
May 2018 | 5.11 USD | 6.88 USD |
April 2018 | 5.99 USD | 8.06 USD |
March 2018 | 5.73 USD | 7.90 USD |
February 2018 | 6.04 USD | 8.32 USD |
January 2018 | 6.81 USD | 9.39 USD |
December 2017 | 6.17 USD | 8.50 USD |
November 2017 | 6.21 USD | 8.56 USD |
October 2017 | 6.34 USD | 8.74 USD |
September 2017 | 6.39 USD | 8.92 USD |
August 2017 | 6.33 USD | 8.84 USD |
July 2017 | 6.51 USD | 9.08 USD |
June 2017 | 5.99 USD | 8.36 USD |
May 2017 | 5.89 USD | 8.22 USD |
April 2017 | 5.73 USD | 8.00 USD |
March 2017 | 5.45 USD | 7.61 USD |
February 2017 | 4.60 USD | 6.54 USD |
January 2017 | 4.79 USD | 6.81 USD |
December 2016 | 4.70 USD | 6.77 USD |
November 2016 | 4.28 USD | 6.16 USD |
October 2016 | 5.01 USD | 7.21 USD |
September 2016 | 4.14 USD | 5.96 USD |
August 2016 | 4.26 USD | 6.22 USD |
July 2016 | 4.00 USD | 5.84 USD |
June 2016 | 3.87 USD | 5.74 USD |
May 2016 | 4.45 USD | 6.61 USD |
April 2016 | 4.64 USD | 6.89 USD |
March 2016 | 4.39 USD | 6.52 USD |
February 2016 | 4.17 USD | 6.33 USD |
January 2016 | 4.26 USD | 6.47 USD |
December 2015 | 4.77 USD | 7.33 USD |
November 2015 | 5.38 USD | 8.27 USD |
October 2015 | 5.61 USD | 8.62 USD |
September 2015 | 5.45 USD | 8.37 USD |
August 2015 | 5.98 USD | 9.29 USD |
July 2015 | 6.52 USD | 10.12 USD |
June 2015 | 6.30 USD | 9.87 USD |
May 2015 | 6.31 USD | 9.89 USD |
April 2015 | 6.40 USD | 10.02 USD |
March 2015 | 6.40 USD | 10.03 USD |
February 2015 | 6.28 USD | 9.98 USD |
January 2015 | 5.37 USD | 8.52 USD |
December 2014 | 5.91 USD | 9.39 USD |
November 2014 | 6.68 USD | 10.71 USD |
October 2014 | 6.96 USD | 11.16 USD |
September 2014 | 7.48 USD | 12.00 USD |
August 2014 | 7.50 USD | 12.13 USD |
July 2014 | 7.60 USD | 12.29 USD |
June 2014 | 7.83 USD | 12.77 USD |
May 2014 | 7.89 USD | 12.87 USD |
April 2014 | 7.57 USD | 12.35 USD |
March 2014 | 7.37 USD | 12.01 USD |
February 2014 | 7.40 USD | 12.31 USD |
January 2014 | 7.16 USD | 11.91 USD |
December 2013 | 7.45 USD | 12.39 USD |
November 2013 | 7.15 USD | 11.89 USD |
October 2013 | 7.02 USD | 11.68 USD |
September 2013 | 6.72 USD | 11.18 USD |
August 2013 | 5.69 USD | 9.58 USD |
July 2013 | 5.61 USD | 9.45 USD |
June 2013 | 4.92 USD | 8.41 USD |
May 2013 | 5.46 USD | 9.33 USD |
April 2013 | 5.73 USD | 9.80 USD |
March 2013 | 5.04 USD | 8.77 USD |
February 2013 | 5.58 USD | 9.71 USD |
January 2013 | 5.68 USD | 9.88 USD |
December 2012 | 5.34 USD | 9.42 USD |
November 2012 | 4.79 USD | 8.45 USD |
October 2012 | 4.71 USD | 8.30 USD |
September 2012 | 4.39 USD | 7.75 USD |
August 2012 | 4.20 USD | 7.53 USD |
July 2012 | 3.60 USD | 6.45 USD |
June 2012 | 3.88 USD | 7.07 USD |
May 2012 | 3.14 USD | 5.72 USD |
April 2012 | 3.70 USD | 6.75 USD |
March 2012 | 4.29 USD | 7.99 USD |
February 2012 | 4.83 USD | 8.99 USD |
January 2012 | 4.70 USD | 8.76 USD |
December 2011 | 4.53 USD | 8.57 USD |
November 2011 | 4.46 USD | 8.43 USD |
October 2011 | 4.78 USD | 9.04 USD |
September 2011 | 4.30 USD | 8.13 USD |
August 2011 | 4.73 USD | 9.09 USD |
July 2011 | 5.42 USD | 10.42 USD |
June 2011 | 6.03 USD | 11.74 USD |
May 2011 | 6.03 USD | 11.73 USD |
April 2011 | 6.58 USD | 12.81 USD |
March 2011 | 6.17 USD | 12.00 USD |
February 2011 | 6.22 USD | 12.51 USD |
January 2011 | 6.20 USD | 12.48 USD |
December 2010 | 5.08 USD | 10.34 USD |
November 2010 | 4.60 USD | 9.37 USD |
October 2010 | 6.34 USD | 13.37 USD |
September 2010 | 6.45 USD | 13.71 USD |
August 2010 | 5.77 USD | 12.28 USD |
July 2010 | 6.43 USD | 13.68 USD |
June 2010 | 4.87 USD | 10.46 USD |
May 2010 | 4.92 USD | 10.58 USD |
April 2010 | 6.22 USD | 13.35 USD |
March 2010 | 6.39 USD | 13.92 USD |
February 2010 | 6.04 USD | 13.17 USD |
January 2010 | 7.09 USD | 15.45 USD |
December 2009 | 8.42 USD | 18.35 USD |
November 2009 | 8.81 USD | 19.33 USD |
October 2009 | 8.25 USD | 18.10 USD |
September 2009 | 8.21 USD | 18.14 USD |
August 2009 | 8.19 USD | 18.09 USD |
July 2009 | 7.56 USD | 16.72 USD |
June 2009 | 5.72 USD | 12.77 USD |
May 2009 | 5.59 USD | 12.47 USD |
April 2009 | 4.93 USD | 11.00 USD |
March 2009 | 3.65 USD | 8.27 USD |
February 2009 | 3.22 USD | 7.29 USD |
January 2009 | 4.17 USD | 9.45 USD |
December 2008 | 5.50 USD | 12.70 USD |
November 2008 | 4.57 USD | 10.55 USD |
October 2008 | 5.11 USD | 11.80 USD |
September 2008 | 7.01 USD | 16.44 USD |
August 2008 | 7.30 USD | 17.12 USD |
July 2008 | 7.98 USD | 18.72 USD |
June 2008 | 8.11 USD | 19.29 USD |
May 2008 | 9.54 USD | 22.69 USD |
April 2008 | 9.80 USD | 23.31 USD |
March 2008 | 9.24 USD | 22.36 USD |
February 2008 | 8.62 USD | 20.86 USD |
January 2008 | 8.85 USD | 21.41 USD |
December 2007 | 10.10 USD | 24.66 USD |
November 2007 | 10.34 USD | 25.26 USD |
October 2007 | 10.51 USD | 25.67 USD |
September 2007 | 9.61 USD | 23.67 USD |
August 2007 | 9.59 USD | 23.61 USD |
July 2007 | 10.08 USD | 24.83 USD |
June 2007 | 9.98 USD | 24.79 USD |
May 2007 | 10.34 USD | 25.67 USD |
April 2007 | 9.80 USD | 24.35 USD |
March 2007 | 9.93 USD | 24.97 USD |
February 2007 | 9.85 USD | 24.77 USD |
January 2007 | 10.14 USD | 25.50 USD |
December 2006 | 9.66 USD | 24.47 USD |
November 2006 | 9.70 USD | 24.56 USD |
October 2006 | 9.72 USD | 24.61 USD |
September 2006 | 9.23 USD | 23.52 USD |
August 2006 | 9.13 USD | 23.29 USD |
July 2006 | 8.51 USD | 21.69 USD |
June 2006 | 8.15 USD | 20.95 USD |
May 2006 | 8.21 USD | 21.10 USD |
April 2006 | 8.73 USD | 22.43 USD |
March 2006 | 8.17 USD | 21.20 USD |
February 2006 | 7.96 USD | 20.65 USD |
January 2006 | 7.93 USD | 20.58 USD |
December 2005 | 6.94 USD | 18.15 USD |
November 2005 | 6.86 USD | 17.93 USD |
October 2005 | 6.86 USD | 17.93 USD |
September 2005 | 6.77 USD | 17.84 USD |
August 2005 | 6.45 USD | 17.00 USD |
July 2005 | 6.48 USD | 17.08 USD |
June 2005 | 5.88 USD | 15.62 USD |
May 2005 | 6.00 USD | 15.96 USD |
April 2005 | 5.92 USD | 15.74 USD |
March 2005 | 6.16 USD | 16.55 USD |
February 2005 | 6.54 USD | 17.58 USD |
January 2005 | 6.38 USD | 17.16 USD |
December 2004 | 6.66 USD | 18.04 USD |
November 2004 | 6.15 USD | 16.66 USD |
October 2004 | 5.92 USD | 16.02 USD |
September 2004 | 5.14 USD | 14.03 USD |
August 2004 | 4.99 USD | 13.63 USD |
July 2004 | 4.91 USD | 13.40 USD |
June 2004 | 4.98 USD | 13.73 USD |
May 2004 | 4.90 USD | 13.51 USD |
April 2004 | 4.86 USD | 13.39 USD |
March 2004 | 4.86 USD | 13.51 USD |
February 2004 | 5.05 USD | 14.04 USD |
January 2004 | 4.90 USD | 13.64 USD |
December 2003 | 5.03 USD | 14.08 USD |
November 2003 | 4.36 USD | 12.22 USD |
October 2003 | 4.14 USD | 11.61 USD |
September 2003 | 3.72 USD | 10.52 USD |
August 2003 | 3.86 USD | 10.93 USD |
July 2003 | 3.89 USD | 11.00 USD |
June 2003 | 3.73 USD | 10.67 USD |
May 2003 | 3.53 USD | 10.09 USD |
April 2003 | 3.61 USD | 10.32 USD |
March 2003 | 2.94 USD | 8.46 USD |
February 2003 | 2.98 USD | 8.57 USD |
January 2003 | 3.10 USD | 8.94 USD |
December 2002 | 3.40 USD | 9.87 USD |
November 2002 | 3.59 USD | 10.43 USD |
October 2002 | 3.36 USD | 9.76 USD |
September 2002 | 2.61 USD | 7.69 USD |
August 2002 | 3.38 USD | 9.95 USD |
July 2002 | 3.24 USD | 9.52 USD |
June 2002 | 3.83 USD | 11.36 USD |
May 2002 | 4.18 USD | 12.40 USD |
April 2002 | 4.02 USD | 11.93 USD |
March 2002 | 4.00 USD | 11.98 USD |
February 2002 | 3.96 USD | 11.84 USD |
January 2002 | 3.91 USD | 11.68 USD |
December 2001 | 4.21 USD | 12.66 USD |
November 2001 | 4.12 USD | 12.41 USD |
October 2001 | 3.81 USD | 11.47 USD |
September 2001 | 3.51 USD | 10.63 USD |
August 2001 | 4.38 USD | 13.27 USD |
July 2001 | 4.10 USD | 12.44 USD |
June 2001 | 4.31 USD | 13.14 USD |
May 2001 | 4.59 USD | 13.98 USD |
April 2001 | 4.71 USD | 14.35 USD |
March 2001 | 4.47 USD | 13.73 USD |
February 2001 | 4.90 USD | 15.03 USD |
January 2001 | 5.25 USD | 16.12 USD |
December 2000 | 4.85 USD | 14.94 USD |
November 2000 | 4.37 USD | 13.47 USD |
October 2000 | 4.50 USD | 13.86 USD |
September 2000 | 4.91 USD | 15.25 USD |
August 2000 | 4.89 USD | 15.19 USD |
July 2000 | 4.81 USD | 14.94 USD |
June 2000 | 4.81 USD | 15.00 USD |
May 2000 | 4.53 USD | 14.11 USD |
April 2000 | 4.73 USD | 14.75 USD |
March 2000 | 4.67 USD | 15.13 USD |
February 2000 | 4.67 USD | 15.13 USD |
January 2000 | 4.04 USD | 13.09 USD |
December 1999 | 4.42 USD | 14.43 USD |
November 1999 | 4.32 USD | 14.17 USD |
October 1999 | 4.19 USD | 13.73 USD |
September 1999 | 4.03 USD | 13.28 USD |
August 1999 | 4.11 USD | 13.54 USD |
July 1999 | 3.92 USD | 12.90 USD |
June 1999 | 4.50 USD | 14.87 USD |
May 1999 | 4.48 USD | 14.81 USD |
April 1999 | 4.58 USD | 15.13 USD |
March 1999 | 4.49 USD | 14.94 USD |
February 1999 | 4.51 USD | 15.00 USD |
January 1999 | 4.65 USD | 15.44 USD |
December 1998 | 4.87 USD | 16.27 USD |
November 1998 | 4.80 USD | 16.02 USD |
October 1998 | 4.23 USD | 14.11 USD |
September 1998 | 3.33 USD | 11.19 USD |
August 1998 | 3.81 USD | 12.78 USD |
July 1998 | 5.68 USD | 19.07 USD |
June 1998 | 5.13 USD | 51.86 USD |
May 1998 | 5.11 USD | 51.61 USD |
April 1998 | 5.24 USD | 52.94 USD |
March 1998 | 4.71 USD | 47.80 USD |
February 1998 | 4.64 USD | 47.16 USD |
January 1998 | 3.52 USD | 35.78 USD |
December 1997 | 3.22 USD | 32.86 USD |
November 1997 | 2.98 USD | 30.38 USD |
October 1997 | 2.64 USD | 26.89 USD |
September 1997 | 3.04 USD | 31.14 USD |
August 1997 | 2.66 USD | 27.20 USD |
July 1997 | 2.65 USD | 27.08 USD |
June 1997 | 2.66 USD | 82.24 USD |
May 1997 | 2.32 USD | 71.57 USD |
April 1997 | 2.19 USD | 67.75 USD |
March 1997 | 1.95 USD | 60.89 USD |
February 1997 | 1.91 USD | 59.49 USD |
January 1997 | 1.94 USD | 60.63 USD |
December 1996 | 1.73 USD | 54.28 USD |
November 1996 | 1.63 USD | 51.35 USD |
October 1996 | 1.55 USD | 48.81 USD |
September 1996 | 1.47 USD | 46.65 USD |
August 1996 | 1.34 USD | 42.33 USD |
July 1996 | 1.33 USD | 42.20 USD |
June 1996 | 1.28 USD | 40.80 USD |
May 1996 | 1.19 USD | 37.75 USD |
April 1996 | 1.20 USD | 38.13 USD |
March 1996 | 1.19 USD | 37.75 USD |
February 1996 | 1.25 USD | 39.66 USD |
January 1996 | 1.17 USD | 37.12 USD |
December 1995 | 1.13 USD | 36.36 USD |
November 1995 | 1.04 USD | 33.43 USD |
October 1995 | 0.96 USD | 30.89 USD |
September 1995 | 0.96 USD | 31.14 USD |
August 1995 | 0.94 USD | 30.63 USD |
July 1995 | 0.98 USD | 31.91 USD |
June 1995 | 0.88 USD | 28.98 USD |
May 1995 | 0.89 USD | 29.36 USD |
April 1995 | 0.83 USD | 27.20 USD |
March 1995 | 0.77 USD | 25.68 USD |
February 1995 | 0.81 USD | 27.20 USD |
January 1995 | 0.76 USD | 25.42 USD |
December 1994 | 0.74 USD | 24.91 USD |
November 1994 | 0.78 USD | 26.57 USD |
October 1994 | 0.78 USD | 26.31 USD |
September 1994 | 0.74 USD | 25.30 USD |
August 1994 | 0.70 USD | 24.02 USD |
July 1994 | 0.71 USD | 24.15 USD |
June 1994 | 0.65 USD | 22.37 USD |
May 1994 | 0.70 USD | 24.28 USD |
April 1994 | 0.71 USD | 24.66 USD |
March 1994 | 0.66 USD | 23.39 USD |
February 1994 | 0.70 USD | 24.79 USD |
January 1994 | 0.74 USD | 25.93 USD |
December 1993 | 0.64 USD | 22.63 USD |
November 1993 | 0.63 USD | 22.37 USD |
October 1993 | 0.74 USD | 26.19 USD |
September 1993 | 0.74 USD | 26.69 USD |
August 1993 | 0.74 USD | 26.82 USD |
July 1993 | 0.63 USD | 22.75 USD |
June 1993 | 0.67 USD | 24.28 USD |
May 1993 | 0.73 USD | 26.44 USD |
April 1993 | 0.72 USD | 26.06 USD |
March 1993 | 0.71 USD | 26.44 USD |
February 1993 | 0.64 USD | 23.90 USD |
January 1993 | 0.66 USD | 24.41 USD |
December 1992 | 0.56 USD | 21.10 USD |
November 1992 | 0.58 USD | 21.99 USD |
October 1992 | 0.53 USD | 20.08 USD |
September 1992 | 0.58 USD | 22.25 USD |
August 1992 | 0.67 USD | 25.68 USD |
July 1992 | 0.66 USD | 25.17 USD |
June 1992 | 0.73 USD | 28.22 USD |
May 1992 | 0.77 USD | 29.75 USD |
April 1992 | 0.71 USD | 27.46 USD |
March 1992 | 0.72 USD | 27.97 USD |
February 1992 | 0.74 USD | 28.73 USD |
January 1992 | 0.73 USD | 28.47 USD |
December 1991 | 0.72 USD | 28.47 USD |
November 1991 | 0.65 USD | 25.42 USD |
October 1991 | 0.71 USD | 27.84 USD |
September 1991 | 0.79 USD | 31.14 USD |
August 1991 | 0.77 USD | 30.63 USD |
July 1991 | 0.72 USD | 28.47 USD |
June 1991 | 0.74 USD | 29.75 USD |
May 1991 | 0.81 USD | 32.54 USD |
April 1991 | 0.73 USD | 29.11 USD |
March 1991 | 0.77 USD | 31.02 USD |
February 1991 | 0.79 USD | 31.78 USD |
January 1991 | 0.67 USD | 27.08 USD |
December 1990 | 0.63 USD | 25.93 USD |
November 1990 | 0.67 USD | 27.20 USD |
October 1990 | 0.72 USD | 29.24 USD |
September 1990 | 0.64 USD | 26.44 USD |
August 1990 | 0.77 USD | 31.78 USD |
July 1990 | 0.83 USD | 34.32 USD |
June 1990 | 0.83 USD | 34.58 USD |
May 1990 | 0.76 USD | 31.52 USD |
April 1990 | 0.71 USD | 29.36 USD |
March 1990 | 0.63 USD | 26.69 USD |
February 1990 | 0.77 USD | 32.41 USD |
January 1990 | 0.77 USD | 32.54 USD |
December 1989 | 0.83 USD | 35.08 USD |
November 1989 | 0.82 USD | 34.58 USD |
October 1989 | 0.82 USD | 34.70 USD |
September 1989 | 0.83 USD | 35.59 USD |
August 1989 | 0.83 USD | 35.59 USD |
July 1989 | 0.80 USD | 34.07 USD |
June 1989 | 0.73 USD | 31.52 USD |
May 1989 | 0.72 USD | 31.02 USD |
April 1989 | 0.76 USD | 32.80 USD |
March 1989 | 0.73 USD | 31.52 USD |
February 1989 | 0.83 USD | 35.59 USD |
January 1989 | 0.82 USD | 35.34 USD |
December 1988 | 0.83 USD | 35.59 USD |
BBVA
Price: 11.84USD
Dividend Yield: 6.71%
Forward Dividend Yield: 7.26%
Payout Ratio: 24.04%
Dividend Per Share: 0.85 USD
Earnings Per Share: 1.41 USD
P/E Ratio: 7.04
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 1.8 million
Market Capitalization: 66.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 30.00%
DGR5: 30.00%
DGR10: 29.19%
DGR20: 19.05%