$6.58 +0.07 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Feb. 5, 2016 | 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
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
12/3/20158.168.167.978.002,843,904
12/2/20158.138.168.048.062,339,458
12/1/20158.358.398.318.371,421,844
11/30/20158.288.338.268.271,320,591
11/27/20158.338.338.268.28838,857
11/25/20158.178.268.168.211,653,474
11/24/20158.168.298.158.272,384,580
11/23/20158.268.298.208.211,617,637
11/20/20158.378.398.218.211,236,602
11/19/20158.398.428.348.381,745,141
11/18/20158.208.258.178.251,446,118
11/17/20158.208.248.148.141,650,956
11/16/20158.068.198.068.181,975,317
11/13/20158.098.158.038.101,748,050
11/12/20158.158.178.098.102,233,903
11/11/20158.478.488.368.364,300,056
11/10/20158.398.428.358.424,049,770
11/9/20158.568.588.478.511,328,713
11/6/20158.538.618.478.561,973,724
11/5/20158.598.608.438.462,116,858
11/4/20158.778.788.598.632,285,547
11/3/20158.638.728.638.722,452,170
11/2/20158.718.758.688.702,549,433
10/30/20158.588.688.548.626,063,124
10/29/20158.818.958.798.927,319,464
10/28/20158.949.148.939.0923,285,923
10/27/20158.898.928.878.891,083,673
10/26/20159.009.058.979.021,198,374
10/23/20159.019.048.918.992,212,230
10/22/20159.069.149.049.071,560,499
10/21/20159.009.048.958.95849,351
10/20/20158.959.028.928.991,197,658
10/19/20159.049.058.989.011,213,045
10/16/20159.109.179.089.151,892,736
10/15/20158.989.088.989.07967,339
10/14/20158.978.998.918.951,334,359
10/13/20158.969.018.908.911,055,086
10/12/20159.139.169.109.111,031,478
10/9/20159.179.209.119.161,824,599
10/8/20158.899.008.869.001,561,480
10/7/20158.968.998.868.931,670,867
10/6/20158.598.718.598.673,190,415
10/5/20158.578.638.518.612,383,494
10/2/20158.218.468.218.452,432,582
10/1/20158.458.468.338.401,242,241
9/30/20158.418.438.298.371,581,114
9/29/20158.408.478.358.422,618,218
9/28/20158.228.268.178.202,553,828
9/25/20158.408.448.298.321,580,722
9/24/20158.268.358.218.302,492,632
9/23/20158.378.378.248.271,818,640
9/22/20158.418.438.318.402,118,434
9/21/20158.648.708.608.631,517,449
9/18/20158.808.838.718.733,804,785
9/17/20159.129.249.079.132,226,616
9/16/20158.959.048.939.02881,008
9/15/20158.808.908.798.871,542,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center