$10.23 -0.29 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Nov. 20, 2014 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBVA historical data

Date Open High Low Close Volume
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
8/29/201412.1212.1412.0112.13626,479
8/28/201412.1412.1912.0912.111,414,343
8/27/201412.4212.4212.2812.311,112,609
8/26/201412.2612.3712.2412.261,740,426
8/25/201412.0712.1812.0312.132,125,852
8/22/201411.9512.0111.8311.89895,480
8/21/201411.9212.0211.9211.981,200,178
8/20/201411.7611.8411.7411.79639,870
8/19/201411.8611.8811.8211.85674,298
8/18/201411.8311.8711.8211.84757,284
8/15/201411.9311.9511.5911.792,049,361
8/14/201411.8011.8011.7211.78956,855
8/13/201411.8211.8811.7711.821,028,840
8/12/201411.7511.8511.7011.761,027,074
8/11/201411.6511.7311.5911.611,145,539
8/8/201411.6811.7911.6211.791,350,077
8/7/201411.7411.7811.4711.521,522,044
8/6/201411.7811.8511.7311.81918,090
8/5/201411.9912.0111.7511.781,984,091
8/4/201412.1912.2412.0812.171,089,744
8/1/201412.2612.3712.0812.161,874,621
7/31/201412.3812.4612.2712.291,550,778
7/30/201412.7912.8612.7012.791,786,093
7/29/201412.7012.7212.6012.61983,888
7/28/201412.6112.6712.5312.641,080,022
7/25/201412.7212.7912.6412.71860,975
7/24/201412.6512.7212.6212.671,317,882
7/23/201412.4612.4712.3512.40859,426
7/22/201412.3012.4112.2712.321,025,427
7/21/201412.0712.1712.0412.131,040,821
7/18/201412.1112.2112.0412.19881,232
7/17/201412.2512.3612.0912.101,062,817
7/16/201412.4212.4612.3512.40699,153
7/15/201412.3312.3612.1412.231,762,136
7/14/201412.4512.4912.3912.42950,061
7/11/201412.3212.3512.2512.321,319,534
7/10/201412.2112.4712.1912.431,412,529
7/9/201412.5712.6912.5612.69776,875
7/8/201412.5712.5812.4312.481,267,005
7/7/201412.7412.7912.6912.781,021,224
7/3/201413.0713.1813.0613.17663,669
7/2/201412.8913.0212.8512.96764,255
7/1/201412.8913.0412.8912.97941,303
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center