$6.79 -0.10 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/20166.756.796.716.792,708,631
12/8/20166.866.926.826.894,632,745
12/7/20166.646.776.616.755,188,906
12/6/20166.476.656.456.643,816,772
12/5/20166.226.336.216.333,467,869
12/2/20166.186.216.146.163,920,082
12/1/20166.246.286.216.233,583,044
11/30/20166.156.226.146.162,769,689
11/29/20166.126.186.086.152,971,247
11/28/20166.116.136.046.053,936,239
11/25/20166.126.166.106.151,808,244
11/23/20166.166.246.136.224,158,256
11/22/20166.296.306.236.293,142,017
11/21/20166.216.276.196.262,610,664
11/18/20166.276.296.176.209,657,207
11/17/20166.436.476.376.433,694,282
11/16/20166.426.506.366.4610,370,248
11/15/20166.386.536.336.516,945,662
11/14/20166.336.426.336.387,754,988
11/11/20166.456.496.396.474,740,095
11/10/20166.666.736.536.6913,858,557
11/9/20166.596.786.576.7511,243,260
11/8/20167.117.217.077.203,224,879
11/7/20167.077.107.057.082,079,063
11/4/20166.866.936.816.842,407,784
11/3/20166.957.016.926.952,223,654
11/2/20167.007.016.846.893,579,617
11/1/20167.247.247.037.104,687,939
10/31/20167.197.237.157.212,575,971
10/28/20167.227.237.137.183,383,673
10/27/20167.197.247.177.195,842,032
10/26/20166.947.036.936.963,274,077
10/25/20166.876.916.836.872,363,587
10/24/20166.966.986.916.968,877,050
10/21/20166.666.796.656.797,006,029
10/20/20166.716.816.706.7912,036,371
10/19/20166.566.646.566.622,832,382
10/18/20166.496.526.446.516,654,630
10/17/20166.286.316.266.311,589,375
10/14/20166.286.336.236.241,927,558
10/13/20166.106.166.056.133,412,054
10/12/20166.246.306.216.232,230,848
10/11/20166.206.256.186.229,295,387
10/10/20166.086.136.076.102,345,388
10/7/20166.086.096.016.082,524,933
10/6/20166.196.206.096.137,457,144
10/5/20166.056.116.016.102,578,296
10/4/20165.915.975.895.923,095,876
10/3/20165.915.965.895.952,152,490
9/30/20165.815.995.795.964,126,331
9/29/20166.046.065.785.843,887,878
9/28/20166.056.075.976.071,681,827
9/27/20165.895.985.885.981,912,405
9/26/20165.996.015.955.961,986,377
9/23/20166.126.196.106.152,243,444
9/22/20166.256.266.156.192,313,862
9/21/20165.996.085.986.071,897,365
9/20/20165.905.905.815.862,929,427
9/19/20165.905.915.845.842,655,855
9/16/20165.875.895.835.882,659,505
9/15/20165.966.025.946.003,157,058
9/14/20166.026.096.006.021,609,523
9/13/20166.176.206.056.093,096,990
9/12/20166.176.336.166.321,959,259
9/9/20166.436.466.316.322,332,516
9/8/20166.406.496.396.462,402,106
9/7/20166.376.396.316.344,012,152
9/6/20166.396.406.276.301,590,353
9/2/20166.336.386.286.362,047,810
9/1/20166.326.366.236.292,777,289
8/31/20166.236.286.186.222,047,270
8/30/20166.136.186.126.152,584,921
8/29/20166.046.076.036.071,327,906
8/26/20166.096.156.006.032,307,881
8/25/20166.026.056.006.021,281,341
8/24/20166.076.106.046.052,311,842
8/23/20165.935.965.925.921,468,182
8/22/20165.775.865.765.841,625,191
8/19/20165.755.805.725.791,637,467
8/18/20165.845.915.845.893,595,688
8/17/20165.895.955.835.942,046,784
8/16/20165.955.985.935.955,875,247
8/15/20165.895.935.885.901,442,267
8/12/20165.915.935.855.871,659,095
8/11/20165.905.935.895.901,319,672
8/10/20165.915.935.875.871,924,190
8/9/20165.755.835.755.791,979,763
8/8/20165.705.725.675.702,132,473
8/5/20165.575.685.575.662,894,211
8/4/20165.535.575.515.533,258,486
8/3/20165.395.515.355.4711,661,355
8/2/20165.435.435.355.404,541,007
8/1/20165.655.665.575.582,648,776
7/29/20165.875.875.795.842,324,742
7/28/20165.625.645.585.642,427,533
7/27/20165.795.815.715.762,454,112
7/26/20165.635.675.605.642,066,800
7/25/20165.695.725.665.681,743,208
7/22/20165.815.815.765.761,252,977
7/21/20165.795.855.725.762,434,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center