$5.96 +0.12 (%) BBVA Shs Sponsored American Deposit.Receipt Repr.1 Sh - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/20/20165.705.755.665.742,321,461
7/19/20165.665.715.655.692,882,840
7/18/20165.695.805.645.753,040,460
7/15/20165.985.985.865.912,970,511
7/14/20165.956.005.925.941,744,874
7/13/20165.895.915.775.822,992,162
7/12/20165.865.875.815.822,819,263
7/11/20165.605.625.545.583,276,773
7/8/20165.585.585.475.523,229,101
7/7/20165.375.455.315.332,197,785
7/6/20165.335.425.245.413,677,416
7/5/20165.605.615.455.465,858,112
7/1/20165.715.735.675.704,820,965
6/30/20165.575.745.515.745,165,730
6/29/20165.565.595.525.573,748,957
6/28/20165.485.495.335.449,480,318
6/27/20165.305.315.145.304,391,603
6/24/20165.245.485.235.3817,819,132
6/23/20166.536.636.446.633,334,251
6/22/20166.426.456.326.332,640,548
6/21/20166.296.366.226.332,918,596
6/20/20166.306.336.256.252,886,046
6/17/20166.056.176.026.134,213,671
6/16/20165.695.945.655.944,268,158
6/15/20165.775.845.725.733,486,346
6/14/20165.735.795.625.672,921,251
6/13/20165.795.895.775.793,308,020
6/10/20166.096.105.955.985,167,135
6/9/20166.366.406.306.332,569,758
6/8/20166.426.476.386.423,782,391
6/7/20166.506.566.486.482,577,094
6/6/20166.466.546.466.491,565,762
6/3/20166.506.526.416.493,157,062
6/2/20166.556.626.516.563,064,548
6/1/20166.506.576.466.551,845,003
5/31/20166.706.736.586.613,045,080
5/27/20166.776.826.716.761,561,447
5/26/20166.776.796.706.762,261,404
5/25/20166.726.846.716.784,740,121
5/24/20166.356.496.356.462,316,510
5/23/20166.236.266.216.221,691,880
5/20/20166.286.346.276.311,712,103
5/19/20166.366.416.246.272,092,761
5/18/20166.316.446.286.362,340,938
5/17/20166.356.386.296.322,749,643
5/16/20166.226.326.226.301,961,402
5/13/20166.266.326.156.162,400,865
5/12/20166.336.356.226.302,581,950
5/11/20166.276.346.246.271,626,740
5/10/20166.396.466.386.441,851,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center