$10.11 -0.05 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBVA historical data

Date Open High Low Close Volume
3/27/201510.1110.1710.0510.111,683,910
3/26/201510.1510.1910.0110.161,630,738
3/25/201510.2210.2610.1710.193,631,961
3/24/201510.3310.4210.3010.362,098,117
3/23/201510.2210.2810.1810.251,233,991
3/20/20159.9210.149.8910.062,340,908
3/19/20159.659.689.599.601,427,720
3/18/20159.549.779.479.712,511,357
3/17/20159.589.669.529.641,516,979
3/16/20159.669.739.669.701,394,798
3/13/20159.599.629.509.621,777,127
3/12/20159.619.669.599.661,513,311
3/11/20159.409.549.379.511,267,963
3/10/20159.539.569.479.501,456,812
3/9/20159.709.779.669.751,263,249
3/6/20159.779.829.699.711,809,723
3/5/20159.879.919.819.891,223,263
3/4/20159.849.869.749.861,578,871
3/3/20159.909.929.829.901,496,738
3/2/201510.0110.039.9610.021,299,599
2/27/20159.9610.059.899.981,920,363
2/26/20159.9710.019.919.951,541,691
2/25/20159.949.999.919.961,331,882
2/24/201510.0010.069.9610.021,630,730
2/23/20159.9710.049.9410.001,715,637
2/20/20159.8210.169.7510.124,380,323
2/19/20159.9210.009.889.921,605,049
2/18/20159.899.959.849.902,533,514
2/17/20159.799.829.649.771,943,352
2/13/20159.649.769.639.693,254,199
2/12/20159.359.459.339.452,349,353
2/11/20159.159.159.009.083,701,394
2/10/20159.249.259.129.212,596,829
2/9/20159.009.118.989.072,744,059
2/6/20159.319.379.219.232,782,604
2/5/20159.239.329.199.312,124,934
2/4/20159.289.349.149.165,159,160
2/3/20159.009.179.009.154,357,932
2/2/20158.518.728.518.712,195,066
1/30/20158.618.678.498.523,208,770
1/29/20158.568.678.548.652,975,877
1/28/20158.688.698.448.442,792,523
1/27/20158.959.038.888.991,516,434
1/26/20159.049.078.989.022,509,872
1/23/20158.939.008.878.932,433,356
1/22/20159.149.229.059.172,428,922
1/21/20158.949.128.939.103,014,875
1/20/20159.079.088.989.023,961,984
1/16/20158.658.798.598.774,552,830
1/15/20158.728.748.618.644,265,686
1/14/20158.738.808.688.774,166,598
1/13/20158.838.888.638.712,845,668
1/12/20158.748.808.598.712,099,975
1/9/20158.808.818.568.703,148,000
1/8/20158.808.978.808.813,168,293
1/7/20158.948.978.798.933,242,627
1/6/20159.069.118.838.882,693,210
1/5/20159.169.179.019.053,824,080
1/2/20159.619.649.479.531,716,739
12/31/20149.579.579.399.391,505,169
12/30/20149.609.629.549.551,432,029
12/29/20149.559.739.549.671,985,037
12/26/20149.859.859.799.79730,673
12/24/20149.799.809.719.79640,875
12/23/20149.699.809.699.781,191,387
12/22/20149.669.729.599.692,004,429
12/19/20149.629.749.569.682,206,249
12/18/20149.729.839.649.821,767,080
12/17/20149.459.679.449.592,484,705
12/16/20149.449.829.419.633,432,855
12/15/20149.849.879.559.582,447,947
12/12/201410.0610.109.799.806,868,431
12/11/201410.1710.2610.0710.101,404,006
12/10/201410.2610.2610.1210.132,531,542
12/9/201410.2810.3810.2610.352,593,933
12/8/201410.5510.5910.4410.451,541,122
12/5/201410.6110.6610.5810.631,570,521
12/4/201410.5010.5110.3110.473,129,344
12/3/201410.7310.7410.6210.67992,369
12/2/201410.6610.6810.6010.661,301,344
12/1/201410.6310.6510.5510.601,173,035
11/28/201410.7410.7510.7010.71621,886
11/26/201410.6710.7210.6410.721,133,541
11/25/201410.6810.7310.6310.671,543,296
11/24/201410.5810.6210.5210.601,811,480
11/21/201410.3710.4710.3410.362,440,682
11/20/201410.2210.2710.1910.244,084,240
11/19/201410.9110.9110.4610.524,170,637
11/18/201410.9510.9910.8910.951,094,542
11/17/201410.6410.8210.6310.77932,921
11/14/201410.5010.6610.5010.661,202,601
11/13/201410.4510.6110.4410.531,185,355
11/12/201410.6010.6210.5010.551,146,101
11/11/201410.8010.8310.7310.79963,330
11/10/201410.6210.8510.5710.711,311,691
11/7/201410.5010.6210.4210.621,522,656
11/6/201410.9210.9610.6710.743,085,573
11/5/201410.9110.9110.8210.85748,535
11/4/201410.8610.8810.7510.811,579,557
11/3/201411.0411.0710.9110.951,598,593
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center