$12.01 +0.01 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Oct. 1, 2014 | 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
9/30/201411.9712.1211.9212.001,540,962
9/29/201411.8811.9711.8411.941,548,051
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
6/30/201412.7112.8112.6812.77780,963
6/27/201412.7712.8212.7412.811,053,098
6/26/201412.8912.8912.6712.811,750,867
6/25/201412.8212.9612.8212.961,317,423
6/24/201413.0713.1012.9312.951,095,474
6/23/201413.1113.1513.0513.12945,742
6/20/201413.1613.1913.0913.121,005,208
6/19/201413.3413.3713.2313.261,169,596
6/18/201413.0013.1312.9813.131,261,601
6/17/201412.8913.0212.8913.00896,450
6/16/201413.0513.1212.9913.041,497,322
6/13/201413.2113.2513.1213.151,653,767
6/12/201413.1613.1813.1013.121,390,984
6/11/201413.2613.2713.1613.191,267,096
6/10/201413.3613.4213.3113.411,191,221
6/9/201413.4013.5413.3213.541,806,193
6/6/201413.5613.6013.4413.532,397,127
6/5/201413.1313.1912.9513.173,121,751
6/4/201412.7612.8512.7112.79921,256
6/3/201412.7412.8312.7212.811,007,840
6/2/201412.8412.8512.7612.79750,495
5/30/201412.8112.8912.8112.87723,904
5/29/201412.7712.7812.6812.78534,283
5/28/201412.8212.8412.7712.801,058,548
5/27/201412.7712.8212.6912.751,711,255
5/23/201412.4912.5812.4612.56867,091
5/22/201412.4312.5312.3912.501,527,619
5/21/201412.3212.4112.3112.38830,319
5/20/201412.2612.2912.1612.18876,627
5/19/201412.1012.1912.0812.15679,824
5/16/201412.2212.2612.1612.211,119,553
5/15/201412.1712.1811.9712.126,545,374
5/14/201412.3812.4512.3512.365,255,488
5/13/201412.3812.3812.3312.33528,333
5/12/201412.3812.4312.3512.37879,136
5/9/201412.3712.3812.2412.32976,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center