$9.96 +0.01 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - NYSE

May. 28, 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
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
3/5/20159.879.919.819.891,223,263
3/4/20159.849.869.749.861,578,871
3/3/20159.909.929.829.901,496,738
3/2/201510.0110.039.9610.021,299,599
2/27/20159.9610.059.899.981,920,363
2/26/20159.9710.019.919.951,541,691
2/25/20159.949.999.919.961,331,882
2/24/201510.0010.069.9610.021,630,730
2/23/20159.9710.049.9410.001,715,637
2/20/20159.8210.169.7510.124,380,323
2/19/20159.9210.009.889.921,605,049
2/18/20159.899.959.849.902,533,514
2/17/20159.799.829.649.771,943,352
2/13/20159.649.769.639.693,254,199
2/12/20159.359.459.339.452,349,353
2/11/20159.159.159.009.083,701,394
2/10/20159.249.259.129.212,596,829
2/9/20159.009.118.989.072,744,059
2/6/20159.319.379.219.232,782,604
2/5/20159.239.329.199.312,124,934
2/4/20159.289.349.149.165,159,160
2/3/20159.009.179.009.154,357,932
2/2/20158.518.728.518.712,195,066
1/30/20158.618.678.498.523,208,770
1/29/20158.568.678.548.652,975,877
1/28/20158.688.698.448.442,792,523
1/27/20158.959.038.888.991,516,434
1/26/20159.049.078.989.022,509,872
1/23/20158.939.008.878.932,433,356
1/22/20159.149.229.059.172,428,922
1/21/20158.949.128.939.103,014,875
1/20/20159.079.088.989.023,961,984
1/16/20158.658.798.598.774,552,830
1/15/20158.728.748.618.644,265,686
1/14/20158.738.808.688.774,166,598
1/13/20158.838.888.638.712,845,668
1/12/20158.748.808.598.712,099,975
1/9/20158.808.818.568.703,148,000
1/8/20158.808.978.808.813,168,293
1/7/20158.948.978.798.933,242,627
1/6/20159.069.118.838.882,693,210
1/5/20159.169.179.019.053,824,080
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center