Historical Stock Prices

BBVA 
$10.12
*  
0.04
0.4%
Get BBVA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BBVA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 10.02 10.19 9.99 10.12 2,833,691
07/30/2015 10.09 10.11 10 10.08 1,731,507
07/29/2015 10.18 10.29 10.17 10.22 2,993,625
07/28/2015 10.25 10.3 10.195 10.28 1,374,211
07/27/2015 10.17 10.18 10.08 10.11 1,703,795
07/24/2015 10.17 10.205 10.1 10.12 1,541,310
07/23/2015 10.3 10.35 10.235 10.26 1,579,632
07/22/2015 10.25 10.29 10.21 10.28 1,412,856
07/21/2015 10.18 10.25 10.17 10.21 1,947,829
07/20/2015 10.22 10.24 10.18 10.19 988,973
07/17/2015 10.2 10.2 10.12 10.15 851,678
07/16/2015 10.19 10.25 10.18 10.21 1,667,165
07/15/2015 10.1 10.11 9.995 10.04 1,641,786
07/14/2015 10.06 10.16 10.0468 10.14 1,508,220
07/13/2015 10.13 10.15 10.05 10.05 1,608,251
07/10/2015 10.12 10.15 10.04 10.11 2,834,026
07/09/2015 9.64 9.7 9.55 9.59 2,041,859
07/08/2015 9.35 9.41 9.275 9.35 2,794,912
07/07/2015 9.25 9.53 9.13 9.49 3,788,152
07/06/2015 9.38 9.55 9.37 9.45 2,693,253
07/02/2015 9.84 9.85 9.75 9.81 1,426,165
07/01/2015 9.96 9.98 9.83 9.89 1,948,805
06/30/2015 10.01 10.0299 9.77 9.87 2,503,227
06/29/2015 9.92 9.99 9.78 9.8 3,259,088
06/26/2015 10.51 10.58 10.44 10.48 2,226,341
06/25/2015 10.42 10.4403 10.33 10.38 1,523,811
06/24/2015 10.41 10.455 10.37 10.37 1,647,508
06/23/2015 10.54 10.5851 10.48 10.49 1,542,613
06/22/2015 10.59 10.75 10.565 10.65 3,313,952
06/19/2015 10.21 10.27 10.18 10.25 1,626,629
06/18/2015 10.06 10.42 10.045 10.2 3,002,689
06/17/2015 10.05 10.07 9.89 9.96 2,047,324
06/16/2015 9.94 10.07 9.93 10.03 2,654,198
06/15/2015 9.9 10.04 9.8799 10.02 3,494,242
06/12/2015 10.06 10.21 10 10.21 3,243,969
06/11/2015 10.2 10.26 10.1246 10.24 1,244,874
06/10/2015 10.05 10.24 10.04 10.22 1,741,712
06/09/2015 9.88 9.96 9.81 9.9 1,017,509
06/08/2015 9.93 9.94 9.86 9.89 1,268,324
06/05/2015 9.91 10.03 9.86 9.97 1,625,046
06/04/2015 10.18 10.36 10.04 10.07 1,496,653
06/03/2015 10.19 10.34 10.19 10.25 1,361,994
06/02/2015 10.11 10.14 10.04 10.09 1,637,458
06/01/2015 9.91 9.92 9.76 9.83 1,441,486
05/29/2015 9.93 9.97 9.82 9.89 1,458,793
05/28/2015 9.9 9.97 9.7999 9.96 1,409,270
05/27/2015 9.78 9.99 9.74 9.95 2,982,620
05/26/2015 9.88 9.88 9.71 9.76 2,240,655
05/22/2015 10.27 10.28 10.21 10.22 908,835
05/21/2015 10.24 10.365 10.22 10.34 1,222,670
05/20/2015 10.29 10.34 10.25 10.3 983,502
05/19/2015 10.185 10.25 10.17 10.2 1,335,567
05/18/2015 10.2 10.24 10.15 10.19 1,541,408
05/15/2015 10.31 10.4 10.27 10.4 1,193,547
05/14/2015 10.38 10.455 10.35 10.41 2,033,609
05/13/2015 10.27 10.335 10.205 10.22 1,422,534
05/12/2015 10.12 10.17 10.08 10.12 1,081,493
05/11/2015 10.11 10.16 10.09 10.12 959,478
05/08/2015 10.14 10.27 10.14 10.25 1,081,620
05/07/2015 10.09 10.155 10.01 10.08 1,966,129
05/06/2015 10.07 10.19 10.02 10.09 2,524,924
05/05/2015 9.97 9.97 9.82 9.83 2,361,969
05/04/2015 10.12 10.14 10.04 10.07 807,271
05/01/2015 10.07 10.13 10.03 10.11 998,159
04/30/2015 10.01 10.095 9.98 10.02 3,271,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?