$8.93 -0.24 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Jan. 23, 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
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
10/31/201411.1111.1911.0811.161,514,710
10/30/201410.8711.0210.8210.992,415,403
10/29/201411.3211.3511.0611.134,476,148
10/28/201411.7011.7411.6511.742,169,489
10/27/201411.3811.5611.3411.521,279,448
10/24/201411.7011.7411.6311.741,584,093
10/23/201411.5011.6111.4611.501,286,915
10/22/201411.4311.4911.3211.341,737,799
10/21/201411.4211.5411.4111.501,383,818
10/20/201411.1611.2811.1411.261,315,799
10/17/201411.2111.2711.1011.131,569,492
10/16/201410.7111.0410.6910.902,613,091
10/15/201411.2311.2610.9311.195,521,291
10/14/201411.4111.4811.3211.381,296,437
10/13/201411.5411.5911.3511.351,841,675
10/10/201411.5211.6011.3011.311,631,022
10/9/201411.6011.6211.3511.412,702,272
10/8/201411.6411.7911.5211.771,585,356
10/7/201411.6711.6911.5311.541,202,243
10/6/201411.8911.9311.7611.841,126,073
10/3/201411.6511.7611.6411.731,450,292
10/2/201411.8711.8811.6011.752,295,162
10/1/201412.0912.1411.9712.011,977,545
9/30/201411.9712.1211.9212.001,593,867
9/29/201411.8811.9711.8411.941,563,935
9/26/201412.0812.2212.0512.22907,388
9/25/201412.1312.1512.0012.04937,517
9/24/201412.0512.1612.0012.151,224,599
9/23/201412.3212.3712.1712.17812,784
9/22/201412.4912.5012.3012.35846,848
9/19/201412.5712.6212.4412.491,530,465
9/18/201412.5312.6112.5312.56915,143
9/17/201412.5212.5512.4012.401,084,285
9/16/201412.2512.4012.2412.39850,693
9/15/201412.3712.3712.2912.32675,105
9/12/201412.3912.4312.3112.381,051,919
9/11/201412.3612.4212.3312.361,233,177
9/10/201412.4112.4612.3712.461,072,471
9/9/201412.4612.4612.2912.331,381,139
9/8/201412.5412.6212.4612.471,038,324
9/5/201412.6812.6912.5712.681,044,490
9/4/201412.5412.7412.5312.571,566,540
9/3/201412.4212.4612.3612.401,108,576
9/2/201412.1912.1912.1212.16840,372
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center