$10.22 -0.06 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

Jul. 29, 2015 | 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
7/28/201510.2510.3010.2010.281,374,211
7/27/201510.1710.1810.0810.111,703,795
7/24/201510.1710.2110.1010.121,541,310
7/23/201510.3010.3510.2410.261,579,632
7/22/201510.2510.2910.2110.281,412,856
7/21/201510.1810.2510.1710.211,947,829
7/20/201510.2210.2410.1810.19988,973
7/17/201510.2010.2010.1210.15851,678
7/16/201510.1910.2510.1810.211,667,165
7/15/201510.1010.1110.0010.041,641,786
7/14/201510.0610.1610.0510.141,508,220
7/13/201510.1310.1510.0510.051,608,251
7/10/201510.1210.1510.0410.112,834,026
7/9/20159.649.709.559.592,041,859
7/8/20159.359.419.289.352,794,912
7/7/20159.259.539.139.493,788,152
7/6/20159.389.559.379.452,693,253
7/2/20159.849.859.759.811,426,165
7/1/20159.969.989.839.891,948,805
6/30/201510.0110.039.779.872,503,227
6/29/20159.929.999.789.803,259,088
6/26/201510.5110.5810.4410.482,226,341
6/25/201510.4210.4410.3310.381,523,811
6/24/201510.4110.4610.3710.371,647,508
6/23/201510.5410.5910.4810.491,542,613
6/22/201510.5910.7510.5710.653,313,952
6/19/201510.2110.2710.1810.251,626,629
6/18/201510.0610.4210.0510.203,022,289
6/17/201510.0510.079.899.962,047,324
6/16/20159.9410.079.9310.032,705,763
6/15/20159.9010.049.8810.023,494,242
6/12/201510.0610.2110.0010.213,243,969
6/11/201510.2010.2610.1310.241,244,934
6/10/201510.0510.2410.0410.221,741,712
6/9/20159.889.969.819.901,017,509
6/8/20159.939.949.869.891,268,324
6/5/20159.9110.039.869.971,625,046
6/4/201510.1810.3610.0410.071,496,653
6/3/201510.1910.3410.1910.251,361,994
6/2/201510.1110.1410.0410.091,637,458
6/1/20159.919.929.769.831,441,486
5/29/20159.939.979.829.891,458,793
5/28/20159.909.979.809.961,409,270
5/27/20159.789.999.749.952,988,241
5/26/20159.889.889.719.762,240,655
5/22/201510.2710.2810.2110.22908,835
5/21/201510.2410.3710.2210.341,222,670
5/20/201510.2910.3410.2510.30983,502
5/19/201510.1910.2510.1710.201,335,567
5/18/201510.2010.2410.1510.191,541,408
5/15/201510.3110.4010.2710.401,193,547
5/14/201510.3810.4610.3510.412,033,609
5/13/201510.2710.3410.2110.221,422,534
5/12/201510.1210.1710.0810.121,081,493
5/11/201510.1110.1610.0910.12959,478
5/8/201510.1410.2710.1410.251,081,620
5/7/201510.0910.1610.0110.081,966,129
5/6/201510.0710.1910.0210.092,524,924
5/5/20159.979.979.829.832,361,969
5/4/201510.1210.1410.0410.07807,271
5/1/201510.0710.1310.0310.11998,159
4/30/201510.0110.109.9810.023,271,416
4/29/201510.1110.2310.0510.092,826,493
4/28/201510.3110.3610.2810.361,882,913
4/27/201510.3110.3710.2710.271,441,166
4/24/201510.1610.1910.0310.181,701,023
4/23/20159.9510.209.9310.151,773,147
4/22/20159.949.999.869.981,084,497
4/21/20159.949.989.909.922,163,119
4/20/20159.789.879.769.811,231,461
4/17/20159.889.949.849.921,803,429
4/16/201510.1610.1710.0610.123,987,428
4/15/201510.2710.3210.1910.292,366,577
4/14/201510.1410.2110.1110.182,176,495
4/13/201510.1910.2710.1610.171,308,644
4/10/201510.1010.1210.0310.114,128,735
4/9/201510.3310.3410.2410.316,815,711
4/8/201510.4510.4610.3110.415,671,592
4/7/201510.5410.6110.4910.4915,261,686
4/6/201510.4610.6610.4210.592,023,056
4/2/201510.4210.4910.4110.461,755,919
4/1/201510.2510.3310.1410.301,863,612
3/31/201510.0110.1110.0010.031,505,045
3/30/201510.1810.2110.1010.112,167,031
3/27/201510.1110.1710.0510.111,683,910
3/26/201510.1510.1910.0110.161,630,738
3/25/201510.2210.2610.1710.193,631,961
3/24/201510.3310.4210.3010.362,098,117
3/23/201510.2210.2810.1810.251,233,991
3/20/20159.9210.149.8910.062,340,908
3/19/20159.659.689.599.601,427,720
3/18/20159.549.779.479.712,511,357
3/17/20159.589.669.529.641,516,979
3/16/20159.669.739.669.701,394,798
3/13/20159.599.629.509.621,777,127
3/12/20159.619.669.599.661,513,311
3/11/20159.409.549.379.511,267,963
3/10/20159.539.569.479.501,456,812
3/9/20159.709.779.669.751,263,249
3/6/20159.779.829.699.711,809,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!