$7.07 -0.56 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBVA historical data

Date Open High Low Close Volume
4/28/20167.047.147.037.073,754,597
4/27/20167.567.677.557.632,007,385
4/26/20167.607.677.567.603,008,674
4/25/20167.277.277.187.232,110,638
4/22/20167.317.417.317.382,540,549
4/21/20167.427.427.277.303,700,136
4/20/20167.137.247.127.203,218,581
4/19/20166.856.906.816.871,583,083
4/18/20166.686.796.676.781,723,652
4/15/20166.716.736.656.681,767,749
4/14/20166.646.686.606.641,813,322
4/13/20166.566.636.546.622,394,081
4/12/20166.276.336.146.308,435,929
4/11/20166.336.366.226.221,889,086
4/8/20166.186.246.156.182,232,666
4/7/20166.136.176.006.033,156,854
4/6/20166.246.276.186.271,988,964
4/5/20166.296.316.236.2610,063,808
4/4/20166.456.526.406.445,591,815
4/1/20166.416.466.366.441,747,782
3/31/20166.556.616.506.522,600,927
3/30/20166.846.886.746.761,850,003
3/29/20166.676.806.636.802,666,819
3/28/20166.816.836.746.791,484,103
3/24/20166.706.796.686.793,878,180
3/23/20166.946.966.836.894,190,742
3/22/20166.967.056.937.031,676,318
3/21/20167.167.197.087.102,428,160
3/18/20167.287.307.167.222,324,098
3/17/20167.107.217.037.201,843,362
3/16/20166.947.156.947.133,457,781
3/15/20167.087.127.037.072,130,882
3/14/20167.327.347.267.281,443,658
3/11/20167.227.357.177.323,551,418
3/10/20167.007.136.826.924,581,845
3/9/20166.726.736.626.671,636,411
3/8/20166.856.886.716.721,423,413
3/7/20166.696.836.686.8310,967,101
3/4/20166.856.916.826.862,250,060
3/3/20166.806.906.776.901,863,191
3/2/20166.616.776.596.762,844,668
3/1/20166.366.526.326.522,594,722
2/29/20166.366.386.306.332,024,039
2/26/20166.306.356.276.272,032,017
2/25/20166.066.095.996.082,827,088
2/24/20165.946.015.866.012,917,464
2/23/20166.306.316.156.181,571,174
2/22/20166.286.366.276.351,513,613
2/19/20166.116.206.066.172,720,645
2/18/20166.466.466.256.281,781,110
2/17/20166.446.566.436.543,057,719
2/16/20166.376.376.246.301,765,996
2/12/20166.096.235.996.222,207,566
2/11/20166.026.085.915.974,547,330
2/10/20166.316.426.256.312,698,253
2/9/20166.036.145.986.094,960,907
2/8/20166.316.336.216.293,965,640
2/5/20166.566.636.536.582,187,670
2/4/20166.196.516.196.513,112,916
2/3/20166.096.195.896.183,813,420
2/2/20166.186.186.056.083,171,021
2/1/20166.346.406.296.372,798,007
1/29/20166.386.476.336.472,874,565
1/28/20166.356.386.226.313,321,454
1/27/20166.406.496.376.381,914,032
1/26/20166.346.496.336.482,969,954
1/25/20166.306.336.236.263,692,488
1/22/20166.486.536.446.515,037,437
1/21/20166.206.326.136.282,408,512
1/20/20166.226.246.066.204,300,228
1/19/20166.426.446.316.374,169,257
1/15/20166.556.596.416.463,106,218
1/14/20166.686.806.606.762,709,613
1/13/20166.826.856.606.627,301,922
1/12/20166.846.866.726.812,062,134
1/11/20166.776.826.726.772,858,669
1/8/20166.876.896.696.693,232,376
1/7/20166.836.936.826.852,809,743
1/6/20166.987.046.957.002,256,911
1/5/20167.237.247.117.192,739,142
1/4/20167.217.247.087.233,052,281
12/31/20157.367.397.327.331,640,793
12/30/20157.517.527.457.461,383,062
12/29/20157.517.547.467.521,979,800
12/28/20157.577.597.517.581,661,916
12/24/20157.827.827.647.661,212,178
12/23/20157.537.637.537.632,767,369
12/22/20157.397.487.357.462,533,064
12/21/20157.407.457.347.393,483,588
12/18/20157.637.647.547.563,425,292
12/17/20157.807.807.667.662,821,871
12/16/20157.697.797.617.762,719,344
12/15/20157.617.657.557.573,565,882
12/14/20157.647.677.517.563,623,505
12/11/20157.727.747.627.623,171,873
12/10/20157.827.877.777.822,032,267
12/9/20157.817.937.777.812,188,722
12/8/20157.767.817.747.772,191,042
12/7/20157.967.977.907.953,167,029
12/4/20157.958.117.958.092,237,266
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center