Banco Bilbao Vizcaya Argentaria S.A. Common Stock NYSE:BBVA Historical Prices

Below are the 3580 trading days of historical prices for BBVA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3580	NYSE	BBVA	Wed, Mar 6, 2024	10.53	10.60	10.48	10.55
3579	NYSE	BBVA	Tue, Mar 5, 2024	10.26	10.30	10.24	10.24
3578	NYSE	BBVA	Mon, Mar 4, 2024	10.18	10.23	10.16	10.19
3577	NYSE	BBVA	Fri, Mar 1, 2024	10.17	10.17	10.06	10.10
3576	NYSE	BBVA	Thu, Feb 29, 2024	9.97	9.97	9.88	9.95
3575	NYSE	BBVA	Wed, Feb 28, 2024	10.10	10.12	10.02	10.02
3574	NYSE	BBVA	Tue, Feb 27, 2024	10.11	10.17	10.10	10.14
3573	NYSE	BBVA	Mon, Feb 26, 2024	10.21	10.25	10.19	10.23
3572	NYSE	BBVA	Fri, Feb 23, 2024	10.14	10.25	10.13	10.23
3571	NYSE	BBVA	Thu, Feb 22, 2024	10.11	10.16	10.05	10.09
3570	NYSE	BBVA	Wed, Feb 21, 2024	10.00	10.06	9.98	10.00
3569	NYSE	BBVA	Tue, Feb 20, 2024	9.74	9.91	9.74	9.91
3568	NYSE	BBVA	Fri, Feb 16, 2024	9.69	9.73	9.63	9.67
3567	NYSE	BBVA	Thu, Feb 15, 2024	9.65	9.78	9.65	9.71
3566	NYSE	BBVA	Wed, Feb 14, 2024	9.86	9.90	9.82	9.88
3565	NYSE	BBVA	Tue, Feb 13, 2024	9.91	9.96	9.84	9.86
3564	NYSE	BBVA	Mon, Feb 12, 2024	9.93	10.01	9.90	10.00
3563	NYSE	BBVA	Fri, Feb 9, 2024	9.81	9.92	9.78	9.92
3562	NYSE	BBVA	Thu, Feb 8, 2024	9.79	9.82	9.78	9.81
3561	NYSE	BBVA	Wed, Feb 7, 2024	9.68	9.70	9.59	9.70
3560	NYSE	BBVA	Tue, Feb 6, 2024	9.80	9.80	9.71	9.71
3559	NYSE	BBVA	Mon, Feb 5, 2024	9.60	9.64	9.55	9.64
3558	NYSE	BBVA	Fri, Feb 2, 2024	9.62	9.69	9.61	9.65
3557	NYSE	BBVA	Thu, Feb 1, 2024	9.49	9.50	9.35	9.50
3556	NYSE	BBVA	Wed, Jan 31, 2024	9.45	9.48	9.33	9.33
3555	NYSE	BBVA	Tue, Jan 30, 2024	9.21	9.36	9.21	9.33
3554	NYSE	BBVA	Mon, Jan 29, 2024	8.68	8.85	8.65	8.85
3553	NYSE	BBVA	Fri, Jan 26, 2024	8.75	8.78	8.72	8.78
3552	NYSE	BBVA	Thu, Jan 25, 2024	8.82	8.83	8.71	8.76
3551	NYSE	BBVA	Wed, Jan 24, 2024	8.93	8.95	8.89	8.90
3550	NYSE	BBVA	Tue, Jan 23, 2024	8.77	8.82	8.75	8.80
3549	NYSE	BBVA	Mon, Jan 22, 2024	8.82	8.87	8.82	8.85
3548	NYSE	BBVA	Fri, Jan 19, 2024	8.66	8.75	8.63	8.75
3547	NYSE	BBVA	Thu, Jan 18, 2024	8.80	8.81	8.72	8.79
3546	NYSE	BBVA	Wed, Jan 17, 2024	8.70	8.77	8.70	8.76
3545	NYSE	BBVA	Tue, Jan 16, 2024	8.79	8.85	8.74	8.79
3544	NYSE	BBVA	Fri, Jan 12, 2024	9.08	9.13	9.02	9.07
3543	NYSE	BBVA	Thu, Jan 11, 2024	9.17	9.19	9.02	9.07
3542	NYSE	BBVA	Wed, Jan 10, 2024	9.17	9.22	9.15	9.18
3541	NYSE	BBVA	Tue, Jan 9, 2024	9.12	9.20	9.06	9.16
3540	NYSE	BBVA	Mon, Jan 8, 2024	9.42	9.43	9.36	9.42
3539	NYSE	BBVA	Fri, Jan 5, 2024	9.27	9.37	9.26	9.29
3538	NYSE	BBVA	Thu, Jan 4, 2024	9.19	9.26	9.16	9.18
3537	NYSE	BBVA	Wed, Jan 3, 2024	9.07	9.09	9.02	9.05
3536	NYSE	BBVA	Tue, Jan 2, 2024	9.15	9.21	9.15	9.20
3535	NYSE	BBVA	Fri, Dec 29, 2023	9.09	9.13	9.06	9.11
3534	NYSE	BBVA	Thu, Dec 28, 2023	9.06	9.08	9.02	9.02
3533	NYSE	BBVA	Wed, Dec 27, 2023	9.11	9.14	9.09	9.14
3532	NYSE	BBVA	Tue, Dec 26, 2023	9.02	9.12	9.02	9.12
3531	NYSE	BBVA	Fri, Dec 22, 2023	9.09	9.10	9.00	9.03
3530	NYSE	BBVA	Thu, Dec 21, 2023	9.03	9.04	8.97	9.02
3529	NYSE	BBVA	Wed, Dec 20, 2023	8.92	8.97	8.81	8.82
3528	NYSE	BBVA	Tue, Dec 19, 2023	9.01	9.09	9.00	9.08
3527	NYSE	BBVA	Mon, Dec 18, 2023	8.97	8.99	8.95	8.96
3526	NYSE	BBVA	Fri, Dec 15, 2023	8.98	9.04	8.95	8.95
3525	NYSE	BBVA	Thu, Dec 14, 2023	9.14	9.22	9.09	9.18
3524	NYSE	BBVA	Wed, Dec 13, 2023	9.08	9.24	9.04	9.21
3523	NYSE	BBVA	Tue, Dec 12, 2023	9.05	9.10	9.03	9.08
3522	NYSE	BBVA	Mon, Dec 11, 2023	9.09	9.12	9.06	9.11
3521	NYSE	BBVA	Fri, Dec 8, 2023	9.08	9.16	9.07	9.14
3520	NYSE	BBVA	Thu, Dec 7, 2023	9.05	9.14	9.02	9.13
3519	NYSE	BBVA	Wed, Dec 6, 2023	9.31	9.33	9.19	9.20
3518	NYSE	BBVA	Tue, Dec 5, 2023	9.33	9.35	9.25	9.26
3517	NYSE	BBVA	Mon, Dec 4, 2023	9.35	9.41	9.33	9.39
3516	NYSE	BBVA	Fri, Dec 1, 2023	9.29	9.33	9.24	9.28
3515	NYSE	BBVA	Thu, Nov 30, 2023	9.26	9.31	9.21	9.29
3514	NYSE	BBVA	Wed, Nov 29, 2023	9.50	9.52	9.45	9.45
3513	NYSE	BBVA	Tue, Nov 28, 2023	9.37	9.40	9.32	9.34
3512	NYSE	BBVA	Mon, Nov 27, 2023	9.14	9.17	9.12	9.17
3511	NYSE	BBVA	Fri, Nov 24, 2023	9.19	9.22	9.12	9.12
3510	NYSE	BBVA	Wed, Nov 22, 2023	9.06	9.07	9.02	9.07
3509	NYSE	BBVA	Tue, Nov 21, 2023	9.04	9.05	8.99	9.02
3508	NYSE	BBVA	Mon, Nov 20, 2023	9.03	9.05	8.99	9.03
3507	NYSE	BBVA	Fri, Nov 17, 2023	8.97	9.02	8.95	9.01
3506	NYSE	BBVA	Thu, Nov 16, 2023	8.86	8.89	8.80	8.87
3505	NYSE	BBVA	Wed, Nov 15, 2023	8.91	8.96	8.82	8.84
3504	NYSE	BBVA	Tue, Nov 14, 2023	8.76	8.91	8.76	8.89
3503	NYSE	BBVA	Mon, Nov 13, 2023	8.49	8.54	8.47	8.53
3502	NYSE	BBVA	Fri, Nov 10, 2023	8.45	8.48	8.40	8.48
3501	NYSE	BBVA	Thu, Nov 9, 2023	8.45	8.52	8.39	8.41
3500	NYSE	BBVA	Wed, Nov 8, 2023	8.33	8.39	8.31	8.33
3499	NYSE	BBVA	Tue, Nov 7, 2023	8.18	8.25	8.18	8.21
3498	NYSE	BBVA	Mon, Nov 6, 2023	8.30	8.31	8.23	8.25
3497	NYSE	BBVA	Fri, Nov 3, 2023	8.19	8.29	8.19	8.26
3496	NYSE	BBVA	Thu, Nov 2, 2023	8.03	8.14	8.03	8.13
3495	NYSE	BBVA	Wed, Nov 1, 2023	8.00	8.05	7.95	7.99
3494	NYSE	BBVA	Tue, Oct 31, 2023	7.79	7.84	7.77	7.83
3493	NYSE	BBVA	Mon, Oct 30, 2023	7.91	7.97	7.90	7.91
3492	NYSE	BBVA	Fri, Oct 27, 2023	7.92	7.92	7.77	7.79
3491	NYSE	BBVA	Thu, Oct 26, 2023	7.83	7.85	7.78	7.82
3490	NYSE	BBVA	Wed, Oct 25, 2023	7.86	7.87	7.76	7.78
3489	NYSE	BBVA	Tue, Oct 24, 2023	7.82	7.85	7.77	7.79
3488	NYSE	BBVA	Mon, Oct 23, 2023	7.93	8.02	7.90	7.93
3487	NYSE	BBVA	Fri, Oct 20, 2023	8.02	8.03	7.94	7.95
3486	NYSE	BBVA	Thu, Oct 19, 2023	8.03	8.12	8.01	8.03
3485	NYSE	BBVA	Wed, Oct 18, 2023	8.13	8.14	8.01	8.01
3484	NYSE	BBVA	Tue, Oct 17, 2023	8.07	8.22	8.07	8.20
3483	NYSE	BBVA	Mon, Oct 16, 2023	8.12	8.13	8.06	8.12
3482	NYSE	BBVA	Fri, Oct 13, 2023	8.10	8.14	8.00	8.01
3481	NYSE	BBVA	Thu, Oct 12, 2023	8.23	8.23	8.13	8.16
3480	NYSE	BBVA	Wed, Oct 11, 2023	8.21	8.28	8.21	8.24
3479	NYSE	BBVA	Tue, Oct 10, 2023	8.13	8.18	8.06	8.09
3478	NYSE	BBVA	Mon, Oct 9, 2023	7.81	7.88	7.80	7.87
3477	NYSE	BBVA	Fri, Oct 6, 2023	7.87	8.04	7.81	8.00
3476	NYSE	BBVA	Thu, Oct 5, 2023	8.11	8.15	8.03	7.94
3475	NYSE	BBVA	Wed, Oct 4, 2023	8.04	8.05	7.96	8.04
3474	NYSE	BBVA	Tue, Oct 3, 2023	8.10	8.11	8.02	8.03
3473	NYSE	BBVA	Mon, Oct 2, 2023	8.16	8.18	8.00	8.02
3472	NYSE	BBVA	Fri, Sep 29, 2023	8.17	8.19	8.03	8.05
3471	NYSE	BBVA	Thu, Sep 28, 2023	8.00	8.12	8.00	8.06
3470	NYSE	BBVA	Wed, Sep 27, 2023	7.86	7.86	7.77	7.82
3469	NYSE	BBVA	Tue, Sep 26, 2023	7.77	7.84	7.72	7.72
3468	NYSE	BBVA	Mon, Sep 25, 2023	7.84	7.85	7.78	7.84
3467	NYSE	BBVA	Fri, Sep 22, 2023	7.99	8.00	7.91	7.93
3466	NYSE	BBVA	Thu, Sep 21, 2023	7.92	8.00	7.91	7.93
3465	NYSE	BBVA	Wed, Sep 20, 2023	8.00	8.05	7.93	7.93
3464	NYSE	BBVA	Tue, Sep 19, 2023	7.75	7.82	7.73	7.80
3463	NYSE	BBVA	Mon, Sep 18, 2023	7.69	7.69	7.59	7.63
3462	NYSE	BBVA	Fri, Sep 15, 2023	7.68	7.71	7.66	7.67
3461	NYSE	BBVA	Thu, Sep 14, 2023	7.72	7.76	7.72	7.73
3460	NYSE	BBVA	Wed, Sep 13, 2023	7.70	7.71	7.60	7.62
3459	NYSE	BBVA	Tue, Sep 12, 2023	7.60	7.66	7.59	7.64
3458	NYSE	BBVA	Mon, Sep 11, 2023	7.61	7.65	7.59	7.60
3457	NYSE	BBVA	Fri, Sep 8, 2023	7.44	7.51	7.42	7.48
3456	NYSE	BBVA	Thu, Sep 7, 2023	7.49	7.51	7.43	7.43
3455	NYSE	BBVA	Wed, Sep 6, 2023	7.57	7.60	7.50	7.52
3454	NYSE	BBVA	Tue, Sep 5, 2023	7.76	7.78	7.66	7.67
3453	NYSE	BBVA	Fri, Sep 1, 2023	8.01	8.01	7.81	7.81
3452	NYSE	BBVA	Thu, Aug 31, 2023	8.02	8.03	7.88	7.94
3451	NYSE	BBVA	Wed, Aug 30, 2023	8.12	8.18	8.08	8.08
3450	NYSE	BBVA	Tue, Aug 29, 2023	7.96	8.05	7.94	8.05
3449	NYSE	BBVA	Mon, Aug 28, 2023	7.88	7.94	7.88	7.92
3448	NYSE	BBVA	Fri, Aug 25, 2023	7.82	7.82	7.70	7.77
3447	NYSE	BBVA	Thu, Aug 24, 2023	7.74	7.82	7.74	7.74
3446	NYSE	BBVA	Wed, Aug 23, 2023	7.64	7.73	7.64	7.70
3445	NYSE	BBVA	Tue, Aug 22, 2023	7.82	7.82	7.68	7.69
3444	NYSE	BBVA	Mon, Aug 21, 2023	7.72	7.77	7.69	7.75
3443	NYSE	BBVA	Fri, Aug 18, 2023	7.62	7.69	7.60	7.69
3442	NYSE	BBVA	Thu, Aug 17, 2023	7.75	7.75	7.64	7.67
3441	NYSE	BBVA	Wed, Aug 16, 2023	7.72	7.76	7.68	7.70
3440	NYSE	BBVA	Tue, Aug 15, 2023	7.80	7.80	7.73	7.74
3439	NYSE	BBVA	Mon, Aug 14, 2023	7.86	7.90	7.83	7.84
3438	NYSE	BBVA	Fri, Aug 11, 2023	7.90	7.92	7.86	7.88
3437	NYSE	BBVA	Thu, Aug 10, 2023	7.84	7.97	7.83	7.88
3436	NYSE	BBVA	Wed, Aug 9, 2023	7.58	7.65	7.55	7.62
3435	NYSE	BBVA	Tue, Aug 8, 2023	7.46	7.59	7.41	7.59
3434	NYSE	BBVA	Mon, Aug 7, 2023	7.67	7.71	7.65	7.70
3433	NYSE	BBVA	Fri, Aug 4, 2023	7.61	7.67	7.59	7.61
3432	NYSE	BBVA	Thu, Aug 3, 2023	7.49	7.57	7.46	7.55
3431	NYSE	BBVA	Wed, Aug 2, 2023	7.55	7.55	7.48	7.50
3430	NYSE	BBVA	Tue, Aug 1, 2023	7.75	7.76	7.65	7.68
3429	NYSE	BBVA	Mon, Jul 31, 2023	7.95	7.99	7.94	7.94
3428	NYSE	BBVA	Fri, Jul 28, 2023	8.09	8.14	8.05	8.05
3427	NYSE	BBVA	Thu, Jul 27, 2023	7.93	7.96	7.82	7.85
3426	NYSE	BBVA	Wed, Jul 26, 2023	7.82	7.93	7.82	7.89
3425	NYSE	BBVA	Tue, Jul 25, 2023	7.87	7.90	7.84	7.86
3424	NYSE	BBVA	Mon, Jul 24, 2023	7.85	7.90	7.84	7.86
3423	NYSE	BBVA	Fri, Jul 21, 2023	7.95	7.95	7.89	7.91
3422	NYSE	BBVA	Thu, Jul 20, 2023	8.05	8.08	8.01	8.02
3421	NYSE	BBVA	Wed, Jul 19, 2023	7.95	7.99	7.91	7.98
3420	NYSE	BBVA	Tue, Jul 18, 2023	7.98	8.09	7.98	8.06
3419	NYSE	BBVA	Mon, Jul 17, 2023	7.94	8.04	7.94	8.04
3418	NYSE	BBVA	Fri, Jul 14, 2023	8.03	8.03	7.92	7.93
3417	NYSE	BBVA	Thu, Jul 13, 2023	7.98	8.03	7.93	7.97
3416	NYSE	BBVA	Wed, Jul 12, 2023	7.79	7.94	7.79	7.89
3415	NYSE	BBVA	Tue, Jul 11, 2023	7.67	7.69	7.62	7.68
3414	NYSE	BBVA	Mon, Jul 10, 2023	7.60	7.64	7.55	7.58
3413	NYSE	BBVA	Fri, Jul 7, 2023	7.48	7.63	7.48	7.59
3412	NYSE	BBVA	Thu, Jul 6, 2023	7.51	7.51	7.38	7.45
3411	NYSE	BBVA	Wed, Jul 5, 2023	7.61	7.61	7.54	7.56
3410	NYSE	BBVA	Mon, Jul 3, 2023	7.75	7.77	7.72	7.74
3409	NYSE	BBVA	Fri, Jun 30, 2023	7.73	7.75	7.66	7.68
3408	NYSE	BBVA	Thu, Jun 29, 2023	7.53	7.60	7.53	7.58
3407	NYSE	BBVA	Wed, Jun 28, 2023	7.44	7.51	7.43	7.49
3406	NYSE	BBVA	Tue, Jun 27, 2023	7.36	7.47	7.34	7.45
3405	NYSE	BBVA	Mon, Jun 26, 2023	7.34	7.38	7.33	7.33
3404	NYSE	BBVA	Fri, Jun 23, 2023	7.23	7.26	7.21	7.21
3403	NYSE	BBVA	Thu, Jun 22, 2023	7.39	7.42	7.35	7.36
3402	NYSE	BBVA	Wed, Jun 21, 2023	7.39	7.45	7.36	7.41
3401	NYSE	BBVA	Tue, Jun 20, 2023	7.41	7.41	7.35	7.36
3400	NYSE	BBVA	Fri, Jun 16, 2023	7.44	7.49	7.40	7.45
3399	NYSE	BBVA	Thu, Jun 15, 2023	7.35	7.42	7.35	7.39
3398	NYSE	BBVA	Wed, Jun 14, 2023	7.36	7.41	7.24	7.29
3397	NYSE	BBVA	Tue, Jun 13, 2023	7.04	7.09	7.04	7.07
3396	NYSE	BBVA	Mon, Jun 12, 2023	7.07	7.12	7.06	7.09
3395	NYSE	BBVA	Fri, Jun 9, 2023	7.02	7.07	7.00	7.07
3394	NYSE	BBVA	Thu, Jun 8, 2023	7.14	7.14	7.09	7.14
3393	NYSE	BBVA	Wed, Jun 7, 2023	6.95	7.03	6.93	6.98
3392	NYSE	BBVA	Tue, Jun 6, 2023	6.86	7.02	6.86	7.02
3391	NYSE	BBVA	Mon, Jun 5, 2023	6.98	6.97	6.88	7.00
3390	NYSE	BBVA	Fri, Jun 2, 2023	6.94	7.01	6.93	7.00
3389	NYSE	BBVA	Thu, Jun 1, 2023	6.68	6.76	6.66	6.74
3388	NYSE	BBVA	Wed, May 31, 2023	6.65	6.65	6.47	6.52
3387	NYSE	BBVA	Tue, May 30, 2023	6.84	6.87	6.78	6.85
3386	NYSE	BBVA	Fri, May 26, 2023	6.89	7.00	6.89	6.99
3385	NYSE	BBVA	Thu, May 25, 2023	6.87	6.93	6.85	6.89
3384	NYSE	BBVA	Wed, May 24, 2023	6.85	6.86	6.81	6.84
3383	NYSE	BBVA	Tue, May 23, 2023	7.00	7.03	6.93	6.95
3382	NYSE	BBVA	Mon, May 22, 2023	7.07	7.09	7.01	7.06
3381	NYSE	BBVA	Fri, May 19, 2023	7.04	7.08	7.00	7.02
3380	NYSE	BBVA	Thu, May 18, 2023	7.00	7.04	6.96	7.04
3379	NYSE	BBVA	Wed, May 17, 2023	6.88	7.00	6.85	6.97
3378	NYSE	BBVA	Tue, May 16, 2023	6.84	6.88	6.78	6.78
3377	NYSE	BBVA	Mon, May 15, 2023	6.85	6.91	6.82	6.90
3376	NYSE	BBVA	Fri, May 12, 2023	7.23	7.25	7.13	7.14
3375	NYSE	BBVA	Thu, May 11, 2023	7.04	7.15	7.01	7.12
3374	NYSE	BBVA	Wed, May 10, 2023	7.00	7.00	6.86	6.92
3373	NYSE	BBVA	Tue, May 9, 2023	6.89	6.95	6.86	6.93
3372	NYSE	BBVA	Mon, May 8, 2023	7.04	7.05	7.00	7.02
3371	NYSE	BBVA	Fri, May 5, 2023	6.84	7.00	6.84	6.97
3370	NYSE	BBVA	Thu, May 4, 2023	6.82	6.87	6.73	6.84
3369	NYSE	BBVA	Wed, May 3, 2023	6.88	7.05	6.86	6.94
3368	NYSE	BBVA	Tue, May 2, 2023	7.23	7.24	6.99	7.08
3367	NYSE	BBVA	Mon, May 1, 2023	7.38	7.43	7.29	7.29
3366	NYSE	BBVA	Fri, Apr 28, 2023	7.26	7.35	7.25	7.34
3365	NYSE	BBVA	Thu, Apr 27, 2023	7.48	7.65	7.46	7.65
3364	NYSE	BBVA	Wed, Apr 26, 2023	7.29	7.35	7.26	7.28
3363	NYSE	BBVA	Tue, Apr 25, 2023	7.30	7.31	7.13	7.17
3362	NYSE	BBVA	Mon, Apr 24, 2023	7.45	7.50	7.45	7.49
3361	NYSE	BBVA	Fri, Apr 21, 2023	7.36	7.43	7.33	7.39
3360	NYSE	BBVA	Thu, Apr 20, 2023	7.42	7.48	7.40	7.44
3359	NYSE	BBVA	Wed, Apr 19, 2023	7.48	7.57	7.46	7.57
3358	NYSE	BBVA	Tue, Apr 18, 2023	7.53	7.55	7.46	7.46
3357	NYSE	BBVA	Mon, Apr 17, 2023	7.29	7.37	7.25	7.37
3356	NYSE	BBVA	Fri, Apr 14, 2023	7.40	7.45	7.39	7.43
3355	NYSE	BBVA	Thu, Apr 13, 2023	7.26	7.31	7.26	7.30
3354	NYSE	BBVA	Wed, Apr 12, 2023	7.25	7.29	7.19	7.23
3353	NYSE	BBVA	Tue, Apr 11, 2023	7.07	7.09	7.04	7.09
3352	NYSE	BBVA	Mon, Apr 10, 2023	7.04	7.11	7.01	7.10
3351	NYSE	BBVA	Thu, Apr 6, 2023	7.09	7.17	7.08	7.12
3350	NYSE	BBVA	Wed, Apr 5, 2023	7.02	7.06	6.99	7.04
3349	NYSE	BBVA	Tue, Apr 4, 2023	7.05	7.07	6.92	6.97
3348	NYSE	BBVA	Mon, Apr 3, 2023	6.86	6.91	6.79	6.84
3347	NYSE	BBVA	Fri, Mar 31, 2023	7.12	7.14	7.04	6.72
3346	NYSE	BBVA	Thu, Mar 30, 2023	7.22	7.22	7.11	7.14
3345	NYSE	BBVA	Wed, Mar 29, 2023	6.99	7.10	6.95	7.08
3344	NYSE	BBVA	Tue, Mar 28, 2023	6.76	6.87	6.76	6.83
3343	NYSE	BBVA	Mon, Mar 27, 2023	6.69	6.83	6.69	6.79
3342	NYSE	BBVA	Fri, Mar 24, 2023	6.60	6.66	6.50	6.65
3341	NYSE	BBVA	Thu, Mar 23, 2023	7.02	7.04	6.73	6.78
3340	NYSE	BBVA	Wed, Mar 22, 2023	7.17	7.19	6.94	6.94
3339	NYSE	BBVA	Tue, Mar 21, 2023	7.01	7.10	6.99	7.05
3338	NYSE	BBVA	Mon, Mar 20, 2023	6.51	6.74	6.50	6.61
3337	NYSE	BBVA	Fri, Mar 17, 2023	6.50	6.50	6.32	6.39
3336	NYSE	BBVA	Thu, Mar 16, 2023	6.41	6.73	6.38	6.73
3335	NYSE	BBVA	Wed, Mar 15, 2023	6.25	6.53	6.24	6.53
3334	NYSE	BBVA	Tue, Mar 14, 2023	7.08	7.17	7.01	7.05
3333	NYSE	BBVA	Mon, Mar 13, 2023	6.97	7.02	6.87	6.87
3332	NYSE	BBVA	Fri, Mar 10, 2023	7.44	7.49	7.26	7.32
3331	NYSE	BBVA	Thu, Mar 9, 2023	7.70	7.73	7.57	7.57
3330	NYSE	BBVA	Wed, Mar 8, 2023	7.69	7.75	7.67	7.71
3329	NYSE	BBVA	Tue, Mar 7, 2023	7.82	7.82	7.66	7.69
3328	NYSE	BBVA	Mon, Mar 6, 2023	7.90	7.93	7.88	7.92
3327	NYSE	BBVA	Fri, Mar 3, 2023	7.74	7.87	7.72	7.87
3326	NYSE	BBVA	Thu, Mar 2, 2023	7.62	7.71	7.61	7.70
3325	NYSE	BBVA	Wed, Mar 1, 2023	7.68	7.74	7.67	7.71
3324	NYSE	BBVA	Tue, Feb 28, 2023	7.87	7.89	7.74	7.76
3323	NYSE	BBVA	Mon, Feb 27, 2023	7.59	7.62	7.57	7.60
3322	NYSE	BBVA	Fri, Feb 24, 2023	7.40	7.44	7.38	7.42
3321	NYSE	BBVA	Thu, Feb 23, 2023	7.44	7.46	7.40	7.44
3320	NYSE	BBVA	Wed, Feb 22, 2023	7.34	7.39	7.31	7.34
3319	NYSE	BBVA	Tue, Feb 21, 2023	7.36	7.44	7.35	7.39
3318	NYSE	BBVA	Fri, Feb 17, 2023	7.40	7.47	7.39	7.45
3317	NYSE	BBVA	Thu, Feb 16, 2023	7.40	7.49	7.39	7.46
3316	NYSE	BBVA	Wed, Feb 15, 2023	7.30	7.39	7.29	7.39
3315	NYSE	BBVA	Tue, Feb 14, 2023	7.35	7.46	7.34	7.40
3314	NYSE	BBVA	Mon, Feb 13, 2023	7.26	7.33	7.25	7.31
3313	NYSE	BBVA	Fri, Feb 10, 2023	7.19	7.22	7.15	7.20
3312	NYSE	BBVA	Thu, Feb 9, 2023	7.33	7.34	7.26	7.26
3311	NYSE	BBVA	Wed, Feb 8, 2023	7.22	7.26	7.21	7.24
3310	NYSE	BBVA	Tue, Feb 7, 2023	7.19	7.29	7.18	7.28
3309	NYSE	BBVA	Mon, Feb 6, 2023	7.28	7.30	7.22	7.26
3308	NYSE	BBVA	Fri, Feb 3, 2023	7.43	7.49	7.37	7.40
3307	NYSE	BBVA	Thu, Feb 2, 2023	7.45	7.47	7.29	7.38
3306	NYSE	BBVA	Wed, Feb 1, 2023	7.34	7.45	7.29	7.39
3305	NYSE	BBVA	Tue, Jan 31, 2023	6.96	7.06	6.95	7.06
3304	NYSE	BBVA	Mon, Jan 30, 2023	6.97	7.01	6.93	6.95
3303	NYSE	BBVA	Fri, Jan 27, 2023	6.96	6.99	6.93	6.97
3302	NYSE	BBVA	Thu, Jan 26, 2023	7.00	7.01	6.94	7.00
3301	NYSE	BBVA	Wed, Jan 25, 2023	6.79	6.88	6.79	6.87
3300	NYSE	BBVA	Tue, Jan 24, 2023	6.90	6.97	6.88	6.93
3299	NYSE	BBVA	Mon, Jan 23, 2023	6.96	7.00	6.94	6.98
3298	NYSE	BBVA	Fri, Jan 20, 2023	6.85	6.91	6.83	6.91
3297	NYSE	BBVA	Thu, Jan 19, 2023	6.73	6.82	6.72	6.81
3296	NYSE	BBVA	Wed, Jan 18, 2023	7.00	7.02	6.87	6.88
3295	NYSE	BBVA	Tue, Jan 17, 2023	6.95	6.96	6.88	6.93
3294	NYSE	BBVA	Fri, Jan 13, 2023	6.80	6.90	6.79	6.89
3293	NYSE	BBVA	Thu, Jan 12, 2023	6.81	6.86	6.76	6.85
3292	NYSE	BBVA	Wed, Jan 11, 2023	6.74	6.76	6.70	6.72
3291	NYSE	BBVA	Tue, Jan 10, 2023	6.75	6.79	6.73	6.79
3290	NYSE	BBVA	Mon, Jan 9, 2023	6.67	6.73	6.66	6.68
3289	NYSE	BBVA	Fri, Jan 6, 2023	6.49	6.60	6.47	6.60
3288	NYSE	BBVA	Thu, Jan 5, 2023	6.44	6.50	6.43	6.49
3287	NYSE	BBVA	Wed, Jan 4, 2023	6.40	6.48	6.36	6.47
3286	NYSE	BBVA	Tue, Jan 3, 2023	6.16	6.21	6.15	6.17
3285	NYSE	BBVA	Fri, Dec 30, 2022	6.03	6.06	5.99	6.01
3284	NYSE	BBVA	Thu, Dec 29, 2022	6.05	6.07	6.03	6.05
3283	NYSE	BBVA	Wed, Dec 28, 2022	6.01	6.03	5.98	5.99
3282	NYSE	BBVA	Tue, Dec 27, 2022	5.99	6.00	5.96	6.00
3281	NYSE	BBVA	Fri, Dec 23, 2022	5.92	6.01	5.92	6.01
3280	NYSE	BBVA	Thu, Dec 22, 2022	5.99	6.00	5.91	5.98
3279	NYSE	BBVA	Wed, Dec 21, 2022	5.98	6.03	5.96	6.03
3278	NYSE	BBVA	Tue, Dec 20, 2022	5.85	5.92	5.84	5.89
3277	NYSE	BBVA	Mon, Dec 19, 2022	5.68	5.72	5.67	5.70
3276	NYSE	BBVA	Fri, Dec 16, 2022	5.68	5.73	5.66	5.70
3275	NYSE	BBVA	Thu, Dec 15, 2022	5.73	5.73	5.60	5.62
3274	NYSE	BBVA	Wed, Dec 14, 2022	5.84	5.93	5.83	5.87
3273	NYSE	BBVA	Tue, Dec 13, 2022	5.92	5.93	5.83	5.86
3272	NYSE	BBVA	Mon, Dec 12, 2022	5.76	5.79	5.72	5.79
3271	NYSE	BBVA	Fri, Dec 9, 2022	5.76	5.82	5.76	5.78
3270	NYSE	BBVA	Thu, Dec 8, 2022	5.80	5.80	5.74	5.76
3269	NYSE	BBVA	Wed, Dec 7, 2022	5.78	5.81	5.74	5.76
3268	NYSE	BBVA	Tue, Dec 6, 2022	5.80	5.83	5.72	5.76
3267	NYSE	BBVA	Mon, Dec 5, 2022	5.85	5.89	5.75	5.76
3266	NYSE	BBVA	Fri, Dec 2, 2022	5.82	5.89	5.82	5.89
3265	NYSE	BBVA	Thu, Dec 1, 2022	5.90	5.90	5.79	5.82
3264	NYSE	BBVA	Wed, Nov 30, 2022	5.79	5.86	5.71	5.86
3263	NYSE	BBVA	Tue, Nov 29, 2022	5.77	5.84	5.74	5.79
3262	NYSE	BBVA	Mon, Nov 28, 2022	5.77	5.80	5.69	5.69
3261	NYSE	BBVA	Fri, Nov 25, 2022	5.78	5.85	5.78	5.84
3260	NYSE	BBVA	Wed, Nov 23, 2022	5.70	5.74	5.68	5.71
3259	NYSE	BBVA	Tue, Nov 22, 2022	5.61	5.70	5.60	5.70
3258	NYSE	BBVA	Mon, Nov 21, 2022	5.55	5.60	5.55	5.58
3257	NYSE	BBVA	Fri, Nov 18, 2022	5.60	5.62	5.57	5.61
3256	NYSE	BBVA	Thu, Nov 17, 2022	5.46	5.54	5.46	5.54
3255	NYSE	BBVA	Wed, Nov 16, 2022	5.58	5.59	5.51	5.53
3254	NYSE	BBVA	Tue, Nov 15, 2022	5.60	5.62	5.45	5.53
3253	NYSE	BBVA	Mon, Nov 14, 2022	5.50	5.58	5.49	5.52
3252	NYSE	BBVA	Fri, Nov 11, 2022	5.45	5.51	5.42	5.50
3251	NYSE	BBVA	Thu, Nov 10, 2022	5.32	5.42	5.28	5.42
3250	NYSE	BBVA	Wed, Nov 9, 2022	5.30	5.36	5.25	5.25
3249	NYSE	BBVA	Tue, Nov 8, 2022	5.33	5.37	5.30	5.35
3248	NYSE	BBVA	Mon, Nov 7, 2022	5.33	5.35	5.30	5.35
3247	NYSE	BBVA	Fri, Nov 4, 2022	5.25	5.33	5.20	5.33
3246	NYSE	BBVA	Thu, Nov 3, 2022	5.04	5.14	5.03	5.13
3245	NYSE	BBVA	Wed, Nov 2, 2022	5.26	5.32	5.16	5.17
3244	NYSE	BBVA	Tue, Nov 1, 2022	5.23	5.25	5.17	5.22
3243	NYSE	BBVA	Mon, Oct 31, 2022	5.10	5.16	5.10	5.15
3242	NYSE	BBVA	Fri, Oct 28, 2022	5.12	5.24	5.10	5.23
3241	NYSE	BBVA	Thu, Oct 27, 2022	5.19	5.27	5.18	5.20
3240	NYSE	BBVA	Wed, Oct 26, 2022	5.21	5.26	5.18	5.23
3239	NYSE	BBVA	Tue, Oct 25, 2022	5.13	5.22	5.12	5.21
3238	NYSE	BBVA	Mon, Oct 24, 2022	5.07	5.16	5.07	5.14
3237	NYSE	BBVA	Fri, Oct 21, 2022	4.81	4.98	4.79	4.97
3236	NYSE	BBVA	Thu, Oct 20, 2022	4.92	4.98	4.87	4.92
3235	NYSE	BBVA	Wed, Oct 19, 2022	4.83	4.86	4.79	4.83
3234	NYSE	BBVA	Tue, Oct 18, 2022	4.93	4.93	4.83	4.88
3233	NYSE	BBVA	Mon, Oct 17, 2022	4.74	4.80	4.73	4.77
3232	NYSE	BBVA	Fri, Oct 14, 2022	4.68	4.71	4.57	4.58
3231	NYSE	BBVA	Thu, Oct 13, 2022	4.43	4.67	4.40	4.66
3230	NYSE	BBVA	Wed, Oct 12, 2022	4.42	4.45	4.40	4.43
3229	NYSE	BBVA	Tue, Oct 11, 2022	4.42	4.48	4.37	4.37
3228	NYSE	BBVA	Mon, Oct 10, 2022	4.48	4.52	4.42	4.46
3227	NYSE	BBVA	Fri, Oct 7, 2022	4.52	4.54	4.47	4.51
3226	NYSE	BBVA	Thu, Oct 6, 2022	4.68	4.71	4.65	4.56
3225	NYSE	BBVA	Wed, Oct 5, 2022	4.73	4.77	4.69	4.74
3224	NYSE	BBVA	Tue, Oct 4, 2022	4.82	4.90	4.82	4.89
3223	NYSE	BBVA	Mon, Oct 3, 2022	4.50	4.61	4.47	4.60
3222	NYSE	BBVA	Fri, Sep 30, 2022	4.43	4.53	4.43	4.45
3221	NYSE	BBVA	Thu, Sep 29, 2022	4.42	4.45	4.36	4.45
3220	NYSE	BBVA	Wed, Sep 28, 2022	4.41	4.54	4.40	4.52
3219	NYSE	BBVA	Tue, Sep 27, 2022	4.44	4.48	4.38	4.41
3218	NYSE	BBVA	Mon, Sep 26, 2022	4.55	4.61	4.50	4.52
3217	NYSE	BBVA	Fri, Sep 23, 2022	4.65	4.65	4.54	4.59
3216	NYSE	BBVA	Thu, Sep 22, 2022	4.86	4.88	4.77	4.80
3215	NYSE	BBVA	Wed, Sep 21, 2022	4.87	4.89	4.76	4.77
3214	NYSE	BBVA	Tue, Sep 20, 2022	4.88	4.91	4.81	4.86
3213	NYSE	BBVA	Mon, Sep 19, 2022	4.85	4.95	4.84	4.94
3212	NYSE	BBVA	Fri, Sep 16, 2022	4.87	4.93	4.85	4.93
3211	NYSE	BBVA	Thu, Sep 15, 2022	4.89	5.00	4.88	4.93
3210	NYSE	BBVA	Wed, Sep 14, 2022	4.83	4.88	4.81	4.87
3209	NYSE	BBVA	Tue, Sep 13, 2022	4.84	4.93	4.81	4.83
3208	NYSE	BBVA	Mon, Sep 12, 2022	4.97	5.01	4.96	4.97
3207	NYSE	BBVA	Fri, Sep 9, 2022	4.82	4.86	4.81	4.84
3206	NYSE	BBVA	Thu, Sep 8, 2022	4.45	4.61	4.44	4.60
3205	NYSE	BBVA	Wed, Sep 7, 2022	4.34	4.49	4.32	4.47
3204	NYSE	BBVA	Tue, Sep 6, 2022	4.41	4.45	4.36	4.39
3203	NYSE	BBVA	Fri, Sep 2, 2022	4.47	4.54	4.36	4.40
3202	NYSE	BBVA	Thu, Sep 1, 2022	4.44	4.44	4.34	4.42
3201	NYSE	BBVA	Wed, Aug 31, 2022	4.47	4.52	4.43	4.44
3200	NYSE	BBVA	Tue, Aug 30, 2022	4.50	4.52	4.42	4.46
3199	NYSE	BBVA	Mon, Aug 29, 2022	4.45	4.46	4.37	4.42
3198	NYSE	BBVA	Fri, Aug 26, 2022	4.56	4.56	4.39	4.39
3197	NYSE	BBVA	Thu, Aug 25, 2022	4.46	4.55	4.45	4.53
3196	NYSE	BBVA	Wed, Aug 24, 2022	4.48	4.54	4.46	4.51
3195	NYSE	BBVA	Tue, Aug 23, 2022	4.57	4.59	4.53	4.53
3194	NYSE	BBVA	Mon, Aug 22, 2022	4.55	4.55	4.48	4.54
3193	NYSE	BBVA	Fri, Aug 19, 2022	4.69	4.71	4.67	4.68
3192	NYSE	BBVA	Thu, Aug 18, 2022	4.93	4.95	4.87	4.90
3191	NYSE	BBVA	Wed, Aug 17, 2022	4.88	4.94	4.87	4.90
3190	NYSE	BBVA	Tue, Aug 16, 2022	4.88	4.97	4.87	4.94
3189	NYSE	BBVA	Mon, Aug 15, 2022	4.83	4.90	4.82	4.90
3188	NYSE	BBVA	Fri, Aug 12, 2022	4.88	4.93	4.85	4.93
3187	NYSE	BBVA	Thu, Aug 11, 2022	4.87	4.90	4.84	4.85
3186	NYSE	BBVA	Wed, Aug 10, 2022	4.81	4.86	4.80	4.84
3185	NYSE	BBVA	Tue, Aug 9, 2022	4.77	4.80	4.75	4.77
3184	NYSE	BBVA	Mon, Aug 8, 2022	4.70	4.75	4.70	4.72
3183	NYSE	BBVA	Fri, Aug 5, 2022	4.65	4.71	4.65	4.71
3182	NYSE	BBVA	Thu, Aug 4, 2022	4.65	4.69	4.62	4.64
3181	NYSE	BBVA	Wed, Aug 3, 2022	4.57	4.63	4.55	4.61
3180	NYSE	BBVA	Tue, Aug 2, 2022	4.54	4.54	4.45	4.45
3179	NYSE	BBVA	Mon, Aug 1, 2022	4.48	4.52	4.44	4.47
3178	NYSE	BBVA	Fri, Jul 29, 2022	4.44	4.54	4.42	4.54
3177	NYSE	BBVA	Thu, Jul 28, 2022	4.19	4.28	4.17	4.28
3176	NYSE	BBVA	Wed, Jul 27, 2022	4.18	4.29	4.17	4.29
3175	NYSE	BBVA	Tue, Jul 26, 2022	4.14	4.17	4.11	4.14
3174	NYSE	BBVA	Mon, Jul 25, 2022	4.25	4.31	4.24	4.30
3173	NYSE	BBVA	Fri, Jul 22, 2022	4.22	4.25	4.16	4.20
3172	NYSE	BBVA	Thu, Jul 21, 2022	4.21	4.28	4.21	4.28
3171	NYSE	BBVA	Wed, Jul 20, 2022	4.23	4.26	4.14	4.18
3170	NYSE	BBVA	Tue, Jul 19, 2022	4.28	4.38	4.28	4.37
3169	NYSE	BBVA	Mon, Jul 18, 2022	4.12	4.18	4.10	4.13
3168	NYSE	BBVA	Fri, Jul 15, 2022	4.04	4.13	4.01	4.12
3167	NYSE	BBVA	Thu, Jul 14, 2022	3.98	4.02	3.93	3.98
3166	NYSE	BBVA	Wed, Jul 13, 2022	4.07	4.14	4.03	4.10
3165	NYSE	BBVA	Tue, Jul 12, 2022	4.04	4.14	4.04	4.07
3164	NYSE	BBVA	Mon, Jul 11, 2022	4.36	4.37	4.29	4.29
3163	NYSE	BBVA	Fri, Jul 8, 2022	4.43	4.46	4.38	4.44
3162	NYSE	BBVA	Thu, Jul 7, 2022	4.42	4.46	4.40	4.42
3161	NYSE	BBVA	Wed, Jul 6, 2022	4.29	4.33	4.24	4.31
3160	NYSE	BBVA	Tue, Jul 5, 2022	4.31	4.39	4.29	4.39
3159	NYSE	BBVA	Fri, Jul 1, 2022	4.46	4.54	4.40	4.54
3158	NYSE	BBVA	Thu, Jun 30, 2022	4.45	4.56	4.40	4.52
3157	NYSE	BBVA	Wed, Jun 29, 2022	4.56	4.59	4.50	4.57
3156	NYSE	BBVA	Tue, Jun 28, 2022	4.65	4.70	4.55	4.57
3155	NYSE	BBVA	Mon, Jun 27, 2022	4.63	4.68	4.58	4.64
3154	NYSE	BBVA	Fri, Jun 24, 2022	4.49	4.58	4.49	4.57
3153	NYSE	BBVA	Thu, Jun 23, 2022	4.46	4.46	4.39	4.45
3152	NYSE	BBVA	Wed, Jun 22, 2022	4.56	4.66	4.55	4.57
3151	NYSE	BBVA	Tue, Jun 21, 2022	4.55	4.56	4.49	4.50
3150	NYSE	BBVA	Fri, Jun 17, 2022	4.47	4.51	4.42	4.45
3149	NYSE	BBVA	Thu, Jun 16, 2022	4.35	4.43	4.33	4.37
3148	NYSE	BBVA	Wed, Jun 15, 2022	4.41	4.49	4.37	4.47
3147	NYSE	BBVA	Tue, Jun 14, 2022	4.40	4.43	4.28	4.34
3146	NYSE	BBVA	Mon, Jun 13, 2022	4.35	4.38	4.29	4.32
3145	NYSE	BBVA	Fri, Jun 10, 2022	4.62	4.63	4.50	4.52
3144	NYSE	BBVA	Thu, Jun 9, 2022	5.11	5.11	4.94	4.94
3143	NYSE	BBVA	Wed, Jun 8, 2022	5.32	5.35	5.25	5.26
3142	NYSE	BBVA	Tue, Jun 7, 2022	5.38	5.43	5.36	5.42
3141	NYSE	BBVA	Mon, Jun 6, 2022	5.43	5.48	5.41	5.42
3140	NYSE	BBVA	Fri, Jun 3, 2022	5.37	5.37	5.29	5.32
3139	NYSE	BBVA	Thu, Jun 2, 2022	5.34	5.40	5.31	5.40
3138	NYSE	BBVA	Wed, Jun 1, 2022	5.43	5.45	5.31	5.35
3137	NYSE	BBVA	Tue, May 31, 2022	5.43	5.49	5.40	5.47
3136	NYSE	BBVA	Fri, May 27, 2022	5.35	5.44	5.33	5.41
3135	NYSE	BBVA	Thu, May 26, 2022	5.29	5.37	5.29	5.34
3134	NYSE	BBVA	Wed, May 25, 2022	5.16	5.27	5.15	5.24
3133	NYSE	BBVA	Tue, May 24, 2022	5.22	5.26	5.16	5.23
3132	NYSE	BBVA	Mon, May 23, 2022	5.10	5.20	5.10	5.18
3131	NYSE	BBVA	Fri, May 20, 2022	5.05	5.06	4.93	5.01
3130	NYSE	BBVA	Thu, May 19, 2022	4.94	5.06	4.94	5.02
3129	NYSE	BBVA	Wed, May 18, 2022	5.12	5.14	5.00	5.02
3128	NYSE	BBVA	Tue, May 17, 2022	5.14	5.18	5.11	5.18
3127	NYSE	BBVA	Mon, May 16, 2022	5.05	5.10	4.98	5.05
3126	NYSE	BBVA	Fri, May 13, 2022	4.96	5.08	4.95	5.04
3125	NYSE	BBVA	Thu, May 12, 2022	4.83	4.93	4.78	4.86
3124	NYSE	BBVA	Wed, May 11, 2022	4.93	5.04	4.84	4.84
3123	NYSE	BBVA	Tue, May 10, 2022	4.99	5.00	4.82	4.91
3122	NYSE	BBVA	Mon, May 9, 2022	4.86	4.89	4.81	4.81
3121	NYSE	BBVA	Fri, May 6, 2022	4.89	4.90	4.81	4.86
3120	NYSE	BBVA	Thu, May 5, 2022	5.03	5.04	4.79	4.82
3119	NYSE	BBVA	Wed, May 4, 2022	5.07	5.21	4.99	5.20
3118	NYSE	BBVA	Tue, May 3, 2022	5.16	5.18	5.12	5.17
3117	NYSE	BBVA	Mon, May 2, 2022	5.17	5.18	5.02	5.10
3116	NYSE	BBVA	Fri, Apr 29, 2022	5.27	5.33	5.19	5.19
3115	NYSE	BBVA	Thu, Apr 28, 2022	4.98	5.05	4.91	5.03
3114	NYSE	BBVA	Wed, Apr 27, 2022	4.89	4.99	4.87	4.95
3113	NYSE	BBVA	Tue, Apr 26, 2022	5.05	5.09	4.95	4.95
3112	NYSE	BBVA	Mon, Apr 25, 2022	5.27	5.29	5.14	5.29
3111	NYSE	BBVA	Fri, Apr 22, 2022	5.47	5.48	5.34	5.34
3110	NYSE	BBVA	Thu, Apr 21, 2022	5.61	5.63	5.46	5.47
3109	NYSE	BBVA	Wed, Apr 20, 2022	5.60	5.61	5.45	5.50
3108	NYSE	BBVA	Tue, Apr 19, 2022	5.47	5.53	5.47	5.50
3107	NYSE	BBVA	Mon, Apr 18, 2022	5.39	5.47	5.35	5.45
3106	NYSE	BBVA	Thu, Apr 14, 2022	5.38	5.46	5.36	5.41
3105	NYSE	BBVA	Wed, Apr 13, 2022	5.30	5.39	5.29	5.38
3104	NYSE	BBVA	Tue, Apr 12, 2022	5.40	5.43	5.30	5.34
3103	NYSE	BBVA	Mon, Apr 11, 2022	5.39	5.45	5.32	5.33
3102	NYSE	BBVA	Fri, Apr 8, 2022	5.32	5.34	5.29	5.29
3101	NYSE	BBVA	Thu, Apr 7, 2022	5.37	5.40	5.24	5.33
3100	NYSE	BBVA	Wed, Apr 6, 2022	5.29	5.31	5.22	5.27
3099	NYSE	BBVA	Tue, Apr 5, 2022	5.67	5.72	5.63	5.39
3098	NYSE	BBVA	Mon, Apr 4, 2022	5.76	5.83	5.72	5.83
3097	NYSE	BBVA	Fri, Apr 1, 2022	5.82	5.85	5.70	5.76
3096	NYSE	BBVA	Thu, Mar 31, 2022	5.82	5.83	5.68	5.69
3095	NYSE	BBVA	Wed, Mar 30, 2022	6.02	6.03	5.91	5.94
3094	NYSE	BBVA	Tue, Mar 29, 2022	6.08	6.12	5.98	6.05
3093	NYSE	BBVA	Mon, Mar 28, 2022	5.72	5.75	5.63	5.75
3092	NYSE	BBVA	Fri, Mar 25, 2022	5.61	5.69	5.59	5.68
3091	NYSE	BBVA	Thu, Mar 24, 2022	5.65	5.72	5.63	5.66
3090	NYSE	BBVA	Wed, Mar 23, 2022	5.75	5.78	5.66	5.66
3089	NYSE	BBVA	Tue, Mar 22, 2022	5.89	5.95	5.87	5.88
3088	NYSE	BBVA	Mon, Mar 21, 2022	5.85	5.87	5.78	5.84
3087	NYSE	BBVA	Fri, Mar 18, 2022	5.74	5.86	5.73	5.85
3086	NYSE	BBVA	Thu, Mar 17, 2022	5.79	5.93	5.77	5.90
3085	NYSE	BBVA	Wed, Mar 16, 2022	5.80	6.00	5.77	5.91
3084	NYSE	BBVA	Tue, Mar 15, 2022	5.62	5.69	5.56	5.65
3083	NYSE	BBVA	Mon, Mar 14, 2022	5.56	5.64	5.51	5.56
3082	NYSE	BBVA	Fri, Mar 11, 2022	5.57	5.61	5.38	5.39
3081	NYSE	BBVA	Thu, Mar 10, 2022	5.53	5.63	5.46	5.51
3080	NYSE	BBVA	Wed, Mar 9, 2022	5.44	5.62	5.41	5.53
3079	NYSE	BBVA	Tue, Mar 8, 2022	5.17	5.34	4.98	5.16
3078	NYSE	BBVA	Mon, Mar 7, 2022	5.04	5.06	4.76	4.80
3077	NYSE	BBVA	Fri, Mar 4, 2022	5.35	5.38	5.22	5.29
3076	NYSE	BBVA	Thu, Mar 3, 2022	5.72	5.74	5.59	5.64
3075	NYSE	BBVA	Wed, Mar 2, 2022	5.81	5.83	5.73	5.81
3074	NYSE	BBVA	Tue, Mar 1, 2022	5.81	5.83	5.54	5.61
3073	NYSE	BBVA	Mon, Feb 28, 2022	5.84	5.98	5.83	5.88
3072	NYSE	BBVA	Fri, Feb 25, 2022	6.08	6.16	6.07	6.14
3071	NYSE	BBVA	Thu, Feb 24, 2022	5.87	6.08	5.84	6.06
3070	NYSE	BBVA	Wed, Feb 23, 2022	6.48	6.50	6.30	6.33
3069	NYSE	BBVA	Tue, Feb 22, 2022	6.41	6.51	6.32	6.38
3068	NYSE	BBVA	Fri, Feb 18, 2022	6.49	6.53	6.42	6.46
3067	NYSE	BBVA	Thu, Feb 17, 2022	6.57	6.58	6.44	6.48
3066	NYSE	BBVA	Wed, Feb 16, 2022	6.53	6.64	6.53	6.61
3065	NYSE	BBVA	Tue, Feb 15, 2022	6.58	6.69	6.58	6.65
3064	NYSE	BBVA	Mon, Feb 14, 2022	6.55	6.57	6.39	6.43
3063	NYSE	BBVA	Fri, Feb 11, 2022	6.76	6.80	6.53	6.58
3062	NYSE	BBVA	Thu, Feb 10, 2022	6.86	6.97	6.86	6.91
3061	NYSE	BBVA	Wed, Feb 9, 2022	6.79	6.88	6.79	6.85
3060	NYSE	BBVA	Tue, Feb 8, 2022	6.70	6.80	6.69	6.79
3059	NYSE	BBVA	Mon, Feb 7, 2022	6.57	6.63	6.55	6.57
3058	NYSE	BBVA	Fri, Feb 4, 2022	6.48	6.65	6.47	6.58
3057	NYSE	BBVA	Thu, Feb 3, 2022	6.53	6.59	6.43	6.47
3056	NYSE	BBVA	Wed, Feb 2, 2022	6.61	6.65	6.56	6.63
3055	NYSE	BBVA	Tue, Feb 1, 2022	6.43	6.52	6.42	6.51
3054	NYSE	BBVA	Mon, Jan 31, 2022	6.29	6.39	6.27	6.38
3053	NYSE	BBVA	Fri, Jan 28, 2022	6.29	6.38	6.25	6.37
3052	NYSE	BBVA	Thu, Jan 27, 2022	6.38	6.42	6.24	6.31
3051	NYSE	BBVA	Wed, Jan 26, 2022	6.36	6.42	6.24	6.29
3050	NYSE	BBVA	Tue, Jan 25, 2022	6.18	6.32	6.10	6.27
3049	NYSE	BBVA	Mon, Jan 24, 2022	6.20	6.27	6.03	6.27
3048	NYSE	BBVA	Fri, Jan 21, 2022	6.36	6.39	6.30	6.31
3047	NYSE	BBVA	Thu, Jan 20, 2022	6.41	6.49	6.35	6.37
3046	NYSE	BBVA	Wed, Jan 19, 2022	6.54	6.56	6.40	6.41
3045	NYSE	BBVA	Tue, Jan 18, 2022	6.57	6.63	6.53	6.56
3044	NYSE	BBVA	Fri, Jan 14, 2022	6.55	6.64	6.53	6.63
3043	NYSE	BBVA	Thu, Jan 13, 2022	6.55	6.61	6.53	6.54
3042	NYSE	BBVA	Wed, Jan 12, 2022	6.46	6.54	6.44	6.54
3041	NYSE	BBVA	Tue, Jan 11, 2022	6.35	6.42	6.30	6.42
3040	NYSE	BBVA	Mon, Jan 10, 2022	6.33	6.36	6.27	6.33
3039	NYSE	BBVA	Fri, Jan 7, 2022	6.21	6.36	6.21	6.36
3038	NYSE	BBVA	Thu, Jan 6, 2022	6.13	6.21	6.08	6.21
3037	NYSE	BBVA	Wed, Jan 5, 2022	6.13	6.13	5.96	5.97
3036	NYSE	BBVA	Tue, Jan 4, 2022	6.11	6.12	6.06	6.07
3035	NYSE	BBVA	Mon, Jan 3, 2022	5.90	5.95	5.89	5.95
3034	NYSE	BBVA	Fri, Dec 31, 2021	5.86	5.90	5.85	5.87
3033	NYSE	BBVA	Thu, Dec 30, 2021	5.92	5.93	5.88	5.89
3032	NYSE	BBVA	Wed, Dec 29, 2021	5.89	5.95	5.88	5.91
3031	NYSE	BBVA	Tue, Dec 28, 2021	5.87	5.91	5.85	5.86
3030	NYSE	BBVA	Mon, Dec 27, 2021	5.86	5.91	5.83	5.89
3029	NYSE	BBVA	Thu, Dec 23, 2021	5.79	5.84	5.78	5.82
3028	NYSE	BBVA	Wed, Dec 22, 2021	5.68	5.75	5.67	5.73
3027	NYSE	BBVA	Tue, Dec 21, 2021	5.64	5.67	5.63	5.65
3026	NYSE	BBVA	Mon, Dec 20, 2021	5.55	5.63	5.50	5.61
3025	NYSE	BBVA	Fri, Dec 17, 2021	5.51	5.60	5.48	5.52
3024	NYSE	BBVA	Thu, Dec 16, 2021	5.79	5.81	5.67	5.70
3023	NYSE	BBVA	Wed, Dec 15, 2021	5.76	5.77	5.65	5.74
3022	NYSE	BBVA	Tue, Dec 14, 2021	5.74	5.83	5.68	5.71
3021	NYSE	BBVA	Mon, Dec 13, 2021	5.76	5.78	5.68	5.68
3020	NYSE	BBVA	Fri, Dec 10, 2021	5.73	5.81	5.71	5.78
3019	NYSE	BBVA	Thu, Dec 9, 2021	5.82	5.85	5.67	5.70
3018	NYSE	BBVA	Wed, Dec 8, 2021	5.89	5.92	5.82	5.84
3017	NYSE	BBVA	Tue, Dec 7, 2021	5.70	5.74	5.69	5.73
3016	NYSE	BBVA	Mon, Dec 6, 2021	5.52	5.65	5.49	5.61
3015	NYSE	BBVA	Fri, Dec 3, 2021	5.49	5.49	5.36	5.38
3014	NYSE	BBVA	Thu, Dec 2, 2021	5.35	5.46	5.35	5.42
3013	NYSE	BBVA	Wed, Dec 1, 2021	5.45	5.47	5.27	5.27
3012	NYSE	BBVA	Tue, Nov 30, 2021	5.42	5.45	5.28	5.30
3011	NYSE	BBVA	Mon, Nov 29, 2021	5.53	5.54	5.41	5.42
3010	NYSE	BBVA	Fri, Nov 26, 2021	5.59	5.61	5.48	5.53
3009	NYSE	BBVA	Wed, Nov 24, 2021	5.87	5.92	5.79	5.83
3008	NYSE	BBVA	Tue, Nov 23, 2021	6.04	6.06	5.95	5.99
3007	NYSE	BBVA	Mon, Nov 22, 2021	6.04	6.14	6.02	6.10
3006	NYSE	BBVA	Fri, Nov 19, 2021	6.13	6.15	6.07	6.11
3005	NYSE	BBVA	Thu, Nov 18, 2021	6.14	6.25	6.09	6.22
3004	NYSE	BBVA	Wed, Nov 17, 2021	6.53	6.56	6.50	6.52
3003	NYSE	BBVA	Tue, Nov 16, 2021	6.59	6.62	6.54	6.54
3002	NYSE	BBVA	Mon, Nov 15, 2021	6.67	6.70	6.63	6.65
3001	NYSE	BBVA	Fri, Nov 12, 2021	6.95	6.99	6.92	6.95
3000	NYSE	BBVA	Thu, Nov 11, 2021	6.91	6.96	6.90	6.94
2999	NYSE	BBVA	Wed, Nov 10, 2021	6.92	6.95	6.85	6.86
2998	NYSE	BBVA	Tue, Nov 9, 2021	6.89	6.92	6.84	6.85
2997	NYSE	BBVA	Mon, Nov 8, 2021	6.95	6.98	6.92	6.95
2996	NYSE	BBVA	Fri, Nov 5, 2021	6.97	7.00	6.88	6.93
2995	NYSE	BBVA	Thu, Nov 4, 2021	7.04	7.04	6.89	6.94
2994	NYSE	BBVA	Wed, Nov 3, 2021	7.02	7.20	7.01	7.16
2993	NYSE	BBVA	Tue, Nov 2, 2021	7.13	7.13	7.07	7.09
2992	NYSE	BBVA	Mon, Nov 1, 2021	7.22	7.26	7.19	7.23
2991	NYSE	BBVA	Fri, Oct 29, 2021	6.98	7.08	6.94	6.97
2990	NYSE	BBVA	Thu, Oct 28, 2021	6.48	6.60	6.47	6.59
2989	NYSE	BBVA	Wed, Oct 27, 2021	6.51	6.53	6.46	6.48
2988	NYSE	BBVA	Tue, Oct 26, 2021	6.58	6.61	6.53	6.56
2987	NYSE	BBVA	Mon, Oct 25, 2021	6.61	6.63	6.57	6.59
2986	NYSE	BBVA	Fri, Oct 22, 2021	6.61	6.66	6.58	6.61
2985	NYSE	BBVA	Thu, Oct 21, 2021	6.64	6.66	6.57	6.60
2984	NYSE	BBVA	Wed, Oct 20, 2021	6.69	6.82	6.68	6.81
2983	NYSE	BBVA	Tue, Oct 19, 2021	6.70	6.75	6.69	6.72
2982	NYSE	BBVA	Mon, Oct 18, 2021	6.67	6.77	6.65	6.74
2981	NYSE	BBVA	Fri, Oct 15, 2021	6.70	6.75	6.65	6.71
2980	NYSE	BBVA	Thu, Oct 14, 2021	6.56	6.58	6.49	6.53
2979	NYSE	BBVA	Wed, Oct 13, 2021	6.69	6.69	6.54	6.59
2978	NYSE	BBVA	Tue, Oct 12, 2021	6.78	6.79	6.73	6.77
2977	NYSE	BBVA	Mon, Oct 11, 2021	6.82	6.84	6.73	6.73
2976	NYSE	BBVA	Fri, Oct 8, 2021	6.82	6.87	6.81	6.82
2975	NYSE	BBVA	Thu, Oct 7, 2021	6.95	6.99	6.88	6.80
2974	NYSE	BBVA	Wed, Oct 6, 2021	6.84	6.91	6.79	6.88
2973	NYSE	BBVA	Tue, Oct 5, 2021	6.79	6.96	6.77	6.88
2972	NYSE	BBVA	Mon, Oct 4, 2021	6.57	6.65	6.52	6.55
2971	NYSE	BBVA	Fri, Oct 1, 2021	6.52	6.59	6.46	6.55
2970	NYSE	BBVA	Thu, Sep 30, 2021	6.64	6.68	6.58	6.59
2969	NYSE	BBVA	Wed, Sep 29, 2021	6.55	6.65	6.51	6.62
2968	NYSE	BBVA	Tue, Sep 28, 2021	6.71	6.75	6.61	6.63
2967	NYSE	BBVA	Mon, Sep 27, 2021	6.68	6.75	6.68	6.71
2966	NYSE	BBVA	Fri, Sep 24, 2021	6.57	6.63	6.57	6.62
2965	NYSE	BBVA	Thu, Sep 23, 2021	6.40	6.53	6.40	6.51
2964	NYSE	BBVA	Wed, Sep 22, 2021	6.31	6.37	6.29	6.30
2963	NYSE	BBVA	Tue, Sep 21, 2021	6.21	6.26	6.12	6.16
2962	NYSE	BBVA	Mon, Sep 20, 2021	6.20	6.27	6.05	6.12
2961	NYSE	BBVA	Fri, Sep 17, 2021	6.80	6.85	6.64	6.65
2960	NYSE	BBVA	Thu, Sep 16, 2021	6.73	6.78	6.67	6.77
2959	NYSE	BBVA	Wed, Sep 15, 2021	6.58	6.64	6.56	6.64
2958	NYSE	BBVA	Tue, Sep 14, 2021	6.69	6.71	6.54	6.56
2957	NYSE	BBVA	Mon, Sep 13, 2021	6.54	6.62	6.52	6.59
2956	NYSE	BBVA	Fri, Sep 10, 2021	6.51	6.53	6.44	6.44
2955	NYSE	BBVA	Thu, Sep 9, 2021	6.47	6.53	6.45	6.48
2954	NYSE	BBVA	Wed, Sep 8, 2021	6.55	6.60	6.48	6.49
2953	NYSE	BBVA	Tue, Sep 7, 2021	6.57	6.63	6.55	6.55
2952	NYSE	BBVA	Fri, Sep 3, 2021	6.63	6.66	6.57	6.61
2951	NYSE	BBVA	Thu, Sep 2, 2021	6.61	6.65	6.57	6.59
2950	NYSE	BBVA	Wed, Sep 1, 2021	6.63	6.69	6.62	6.65
2949	NYSE	BBVA	Tue, Aug 31, 2021	6.47	6.56	6.45	6.54
2948	NYSE	BBVA	Mon, Aug 30, 2021	6.56	6.56	6.48	6.49
2947	NYSE	BBVA	Fri, Aug 27, 2021	6.49	6.60	6.49	6.56
2946	NYSE	BBVA	Thu, Aug 26, 2021	6.63	6.65	6.54	6.56
2945	NYSE	BBVA	Wed, Aug 25, 2021	6.64	6.73	6.60	6.70
2944	NYSE	BBVA	Tue, Aug 24, 2021	6.41	6.49	6.40	6.46
2943	NYSE	BBVA	Mon, Aug 23, 2021	6.53	6.56	6.50	6.53
2942	NYSE	BBVA	Fri, Aug 20, 2021	6.46	6.52	6.43	6.52
2941	NYSE	BBVA	Thu, Aug 19, 2021	6.57	6.60	6.49	6.53
2940	NYSE	BBVA	Wed, Aug 18, 2021	6.66	6.77	6.65	6.69
2939	NYSE	BBVA	Tue, Aug 17, 2021	6.68	6.71	6.54	6.61
2938	NYSE	BBVA	Mon, Aug 16, 2021	6.86	6.86	6.80	6.85
2937	NYSE	BBVA	Fri, Aug 13, 2021	6.88	6.90	6.85	6.87
2936	NYSE	BBVA	Thu, Aug 12, 2021	6.91	6.92	6.87	6.90
2935	NYSE	BBVA	Wed, Aug 11, 2021	6.86	6.94	6.84	6.93
2934	NYSE	BBVA	Tue, Aug 10, 2021	6.73	6.82	6.71	6.80
2933	NYSE	BBVA	Mon, Aug 9, 2021	6.71	6.76	6.68	6.72
2932	NYSE	BBVA	Fri, Aug 6, 2021	6.72	6.77	6.70	6.77
2931	NYSE	BBVA	Thu, Aug 5, 2021	6.61	6.68	6.60	6.64
2930	NYSE	BBVA	Wed, Aug 4, 2021	6.61	6.67	6.60	6.64
2929	NYSE	BBVA	Tue, Aug 3, 2021	6.55	6.62	6.48	6.62
2928	NYSE	BBVA	Mon, Aug 2, 2021	6.49	6.53	6.39	6.41
2927	NYSE	BBVA	Fri, Jul 30, 2021	6.38	6.43	6.36	6.37
2926	NYSE	BBVA	Thu, Jul 29, 2021	6.44	6.46	6.38	6.42
2925	NYSE	BBVA	Wed, Jul 28, 2021	6.35	6.37	6.27	6.35
2924	NYSE	BBVA	Tue, Jul 27, 2021	6.36	6.44	6.33	6.41
2923	NYSE	BBVA	Mon, Jul 26, 2021	6.33	6.44	6.33	6.40
2922	NYSE	BBVA	Fri, Jul 23, 2021	6.27	6.30	6.23	6.25
2921	NYSE	BBVA	Thu, Jul 22, 2021	6.23	6.23	6.10	6.12
2920	NYSE	BBVA	Wed, Jul 21, 2021	6.02	6.17	6.02	6.17
2919	NYSE	BBVA	Tue, Jul 20, 2021	5.74	5.92	5.73	5.89
2918	NYSE	BBVA	Mon, Jul 19, 2021	5.79	5.80	5.70	5.72
2917	NYSE	BBVA	Fri, Jul 16, 2021	6.05	6.06	5.92	5.93
2916	NYSE	BBVA	Thu, Jul 15, 2021	6.07	6.14	6.05	6.11
2915	NYSE	BBVA	Wed, Jul 14, 2021	6.15	6.18	6.07	6.12
2914	NYSE	BBVA	Tue, Jul 13, 2021	6.10	6.11	6.03	6.07
2913	NYSE	BBVA	Mon, Jul 12, 2021	6.11	6.23	6.09	6.23
2912	NYSE	BBVA	Fri, Jul 9, 2021	6.07	6.22	6.05	6.22
2911	NYSE	BBVA	Thu, Jul 8, 2021	6.00	6.01	5.88	5.93
2910	NYSE	BBVA	Wed, Jul 7, 2021	6.11	6.17	6.05	6.14
2909	NYSE	BBVA	Tue, Jul 6, 2021	6.38	6.39	6.20	6.21
2908	NYSE	BBVA	Fri, Jul 2, 2021	6.35	6.35	6.24	6.26
2907	NYSE	BBVA	Thu, Jul 1, 2021	6.35	6.40	6.32	6.40
2906	NYSE	BBVA	Wed, Jun 30, 2021	6.19	6.24	6.16	6.21
2905	NYSE	BBVA	Tue, Jun 29, 2021	6.31	6.34	6.24	6.25
2904	NYSE	BBVA	Mon, Jun 28, 2021	6.39	6.39	6.28	6.33
2903	NYSE	BBVA	Fri, Jun 25, 2021	6.44	6.51	6.42	6.49
2902	NYSE	BBVA	Thu, Jun 24, 2021	6.34	6.44	6.32	6.44
2901	NYSE	BBVA	Wed, Jun 23, 2021	6.31	6.36	6.28	6.29
2900	NYSE	BBVA	Tue, Jun 22, 2021	6.24	6.30	6.21	6.30
2899	NYSE	BBVA	Mon, Jun 21, 2021	6.16	6.28	6.15	6.27
2898	NYSE	BBVA	Fri, Jun 18, 2021	6.18	6.20	6.12	6.17
2897	NYSE	BBVA	Thu, Jun 17, 2021	6.51	6.53	6.34	6.36
2896	NYSE	BBVA	Wed, Jun 16, 2021	6.43	6.48	6.36	6.42
2895	NYSE	BBVA	Tue, Jun 15, 2021	6.47	6.53	6.45	6.51
2894	NYSE	BBVA	Mon, Jun 14, 2021	6.37	6.46	6.35	6.42
2893	NYSE	BBVA	Fri, Jun 11, 2021	6.32	6.38	6.29	6.37
2892	NYSE	BBVA	Thu, Jun 10, 2021	6.43	6.43	6.35	6.36
2891	NYSE	BBVA	Wed, Jun 9, 2021	6.35	6.41	6.31	6.37
2890	NYSE	BBVA	Tue, Jun 8, 2021	6.39	6.47	6.37	6.42
2889	NYSE	BBVA	Mon, Jun 7, 2021	6.43	6.47	6.40	6.44
2888	NYSE	BBVA	Fri, Jun 4, 2021	6.39	6.39	6.30	6.34
2887	NYSE	BBVA	Thu, Jun 3, 2021	6.38	6.41	6.36	6.40
2886	NYSE	BBVA	Wed, Jun 2, 2021	6.35	6.39	6.31	6.36
2885	NYSE	BBVA	Tue, Jun 1, 2021	6.35	6.39	6.33	6.37
2884	NYSE	BBVA	Fri, May 28, 2021	6.20	6.25	6.16	6.23
2883	NYSE	BBVA	Thu, May 27, 2021	6.26	6.32	6.23	6.31
2882	NYSE	BBVA	Wed, May 26, 2021	6.12	6.20	6.10	6.18
2881	NYSE	BBVA	Tue, May 25, 2021	6.24	6.26	6.16	6.17
2880	NYSE	BBVA	Mon, May 24, 2021	6.16	6.21	6.14	6.18
2879	NYSE	BBVA	Fri, May 21, 2021	6.19	6.22	6.15	6.21
2878	NYSE	BBVA	Thu, May 20, 2021	6.05	6.09	6.01	6.09
2877	NYSE	BBVA	Wed, May 19, 2021	6.07	6.11	6.00	6.08
2876	NYSE	BBVA	Tue, May 18, 2021	6.23	6.27	6.19	6.22
2875	NYSE	BBVA	Mon, May 17, 2021	6.07	6.11	6.04	6.10
2874	NYSE	BBVA	Fri, May 14, 2021	6.04	6.16	6.03	6.16
2873	NYSE	BBVA	Thu, May 13, 2021	5.88	5.97	5.87	5.96
2872	NYSE	BBVA	Wed, May 12, 2021	5.95	5.98	5.84	5.86
2871	NYSE	BBVA	Tue, May 11, 2021	5.93	6.03	5.92	5.96
2870	NYSE	BBVA	Mon, May 10, 2021	6.01	6.05	5.91	5.92
2869	NYSE	BBVA	Fri, May 7, 2021	5.78	5.91	5.77	5.91
2868	NYSE	BBVA	Thu, May 6, 2021	5.78	5.84	5.72	5.84
2867	NYSE	BBVA	Wed, May 5, 2021	5.75	5.76	5.71	5.76
2866	NYSE	BBVA	Tue, May 4, 2021	5.68	5.71	5.58	5.66
2865	NYSE	BBVA	Mon, May 3, 2021	5.66	5.68	5.60	5.64
2864	NYSE	BBVA	Fri, Apr 30, 2021	5.67	5.69	5.59	5.60
2863	NYSE	BBVA	Thu, Apr 29, 2021	5.60	5.62	5.50	5.55
2862	NYSE	BBVA	Wed, Apr 28, 2021	5.43	5.47	5.42	5.46
2861	NYSE	BBVA	Tue, Apr 27, 2021	5.40	5.47	5.37	5.46
2860	NYSE	BBVA	Mon, Apr 26, 2021	5.36	5.43	5.36	5.33
2859	NYSE	BBVA	Fri, Apr 23, 2021	5.25	5.28	5.22	5.26
2858	NYSE	BBVA	Thu, Apr 22, 2021	5.28	5.31	5.24	5.26
2857	NYSE	BBVA	Wed, Apr 21, 2021	5.09	5.23	5.08	5.21
2856	NYSE	BBVA	Tue, Apr 20, 2021	5.31	5.31	5.18	5.20
2855	NYSE	BBVA	Mon, Apr 19, 2021	5.41	5.47	5.40	5.42
2854	NYSE	BBVA	Fri, Apr 16, 2021	5.21	5.27	5.20	5.27
2853	NYSE	BBVA	Thu, Apr 15, 2021	5.31	5.32	5.19	5.23
2852	NYSE	BBVA	Wed, Apr 14, 2021	5.30	5.37	5.30	5.35
2851	NYSE	BBVA	Tue, Apr 13, 2021	5.28	5.31	5.24	5.29
2850	NYSE	BBVA	Mon, Apr 12, 2021	5.31	5.35	5.30	5.33
2849	NYSE	BBVA	Fri, Apr 9, 2021	5.30	5.33	5.26	5.30
2848	NYSE	BBVA	Thu, Apr 8, 2021	5.32	5.43	5.29	5.42
2847	NYSE	BBVA	Wed, Apr 7, 2021	5.37	5.41	5.35	5.41
2846	NYSE	BBVA	Tue, Apr 6, 2021	5.39	5.41	5.34	5.36
2845	NYSE	BBVA	Mon, Apr 5, 2021	5.30	5.34	5.29	5.33
2844	NYSE	BBVA	Thu, Apr 1, 2021	5.24	5.26	5.21	5.25
2843	NYSE	BBVA	Wed, Mar 31, 2021	5.26	5.26	5.19	5.22
2842	NYSE	BBVA	Tue, Mar 30, 2021	5.25	5.30	5.24	5.28
2841	NYSE	BBVA	Mon, Mar 29, 2021	5.22	5.26	5.14	5.17
2840	NYSE	BBVA	Fri, Mar 26, 2021	5.24	5.28	5.21	5.25
2839	NYSE	BBVA	Thu, Mar 25, 2021	5.08	5.17	5.04	5.15
2838	NYSE	BBVA	Wed, Mar 24, 2021	5.14	5.22	5.13	5.15
2837	NYSE	BBVA	Tue, Mar 23, 2021	5.16	5.19	5.08	5.10
2836	NYSE	BBVA	Mon, Mar 22, 2021	5.21	5.21	5.14	5.16
2835	NYSE	BBVA	Fri, Mar 19, 2021	5.59	5.62	5.54	5.58
2834	NYSE	BBVA	Thu, Mar 18, 2021	5.72	5.84	5.67	5.68
2833	NYSE	BBVA	Wed, Mar 17, 2021	5.71	5.75	5.65	5.73
2832	NYSE	BBVA	Tue, Mar 16, 2021	5.63	5.63	5.53	5.60
2831	NYSE	BBVA	Mon, Mar 15, 2021	5.68	5.71	5.55	5.65
2830	NYSE	BBVA	Fri, Mar 12, 2021	5.71	5.76	5.67	5.76
2829	NYSE	BBVA	Thu, Mar 11, 2021	5.56	5.65	5.53	5.63
2828	NYSE	BBVA	Wed, Mar 10, 2021	5.61	5.65	5.53	5.63
2827	NYSE	BBVA	Tue, Mar 9, 2021	5.56	5.65	5.49	5.62
2826	NYSE	BBVA	Mon, Mar 8, 2021	5.71	5.74	5.67	5.73
2825	NYSE	BBVA	Fri, Mar 5, 2021	5.72	5.73	5.59	5.72
2824	NYSE	BBVA	Thu, Mar 4, 2021	5.61	5.66	5.50	5.56
2823	NYSE	BBVA	Wed, Mar 3, 2021	5.58	5.68	5.56	5.60
2822	NYSE	BBVA	Tue, Mar 2, 2021	5.51	5.55	5.48	5.53
2821	NYSE	BBVA	Mon, Mar 1, 2021	5.54	5.57	5.51	5.55
2820	NYSE	BBVA	Fri, Feb 26, 2021	5.60	5.60	5.51	5.57
2819	NYSE	BBVA	Thu, Feb 25, 2021	5.82	5.86	5.63	5.65
2818	NYSE	BBVA	Wed, Feb 24, 2021	5.57	5.66	5.56	5.66
2817	NYSE	BBVA	Tue, Feb 23, 2021	5.59	5.61	5.50	5.57
2816	NYSE	BBVA	Mon, Feb 22, 2021	5.37	5.46	5.37	5.41
2815	NYSE	BBVA	Fri, Feb 19, 2021	5.43	5.50	5.43	5.45
2814	NYSE	BBVA	Thu, Feb 18, 2021	5.39	5.42	5.35	5.38
2813	NYSE	BBVA	Wed, Feb 17, 2021	5.34	5.38	5.30	5.38
2812	NYSE	BBVA	Tue, Feb 16, 2021	5.42	5.46	5.37	5.44
2811	NYSE	BBVA	Fri, Feb 12, 2021	5.26	5.34	5.26	5.32
2810	NYSE	BBVA	Thu, Feb 11, 2021	5.26	5.31	5.25	5.31
2809	NYSE	BBVA	Wed, Feb 10, 2021	5.37	5.40	5.27	5.28
2808	NYSE	BBVA	Tue, Feb 9, 2021	5.29	5.31	5.26	5.28
2807	NYSE	BBVA	Mon, Feb 8, 2021	5.36	5.44	5.36	5.42
2806	NYSE	BBVA	Fri, Feb 5, 2021	5.29	5.31	5.24	5.29
2805	NYSE	BBVA	Thu, Feb 4, 2021	5.12	5.20	5.12	5.17
2804	NYSE	BBVA	Wed, Feb 3, 2021	4.80	4.89	4.77	4.88
2803	NYSE	BBVA	Tue, Feb 2, 2021	4.72	4.85	4.71	4.84
2802	NYSE	BBVA	Mon, Feb 1, 2021	4.60	4.60	4.53	4.54
2801	NYSE	BBVA	Fri, Jan 29, 2021	4.64	4.68	4.56	4.58
2800	NYSE	BBVA	Thu, Jan 28, 2021	4.76	4.81	4.74	4.79
2799	NYSE	BBVA	Wed, Jan 27, 2021	4.71	4.71	4.59	4.60
2798	NYSE	BBVA	Tue, Jan 26, 2021	4.81	4.86	4.79	4.81
2797	NYSE	BBVA	Mon, Jan 25, 2021	4.77	4.80	4.69	4.79
2796	NYSE	BBVA	Fri, Jan 22, 2021	4.92	4.95	4.84	4.88
2795	NYSE	BBVA	Thu, Jan 21, 2021	4.97	4.99	4.89	4.92
2794	NYSE	BBVA	Wed, Jan 20, 2021	4.90	4.95	4.86	4.94
2793	NYSE	BBVA	Tue, Jan 19, 2021	4.95	4.95	4.88	4.92
2792	NYSE	BBVA	Fri, Jan 15, 2021	5.00	5.03	4.86	4.95
2791	NYSE	BBVA	Thu, Jan 14, 2021	5.06	5.10	5.05	5.07
2790	NYSE	BBVA	Wed, Jan 13, 2021	5.14	5.16	5.09	5.12
2789	NYSE	BBVA	Tue, Jan 12, 2021	5.18	5.21	5.15	5.18
2788	NYSE	BBVA	Mon, Jan 11, 2021	5.13	5.24	5.12	5.23
2787	NYSE	BBVA	Fri, Jan 8, 2021	5.27	5.28	5.19	5.26
2786	NYSE	BBVA	Thu, Jan 7, 2021	5.31	5.35	5.28	5.30
2785	NYSE	BBVA	Wed, Jan 6, 2021	5.23	5.36	5.23	5.31
2784	NYSE	BBVA	Tue, Jan 5, 2021	4.96	5.05	4.95	5.02
2783	NYSE	BBVA	Mon, Jan 4, 2021	5.00	5.01	4.91	4.94
2782	NYSE	BBVA	Thu, Dec 31, 2020	4.95	4.96	4.91	4.94
2781	NYSE	BBVA	Wed, Dec 30, 2020	5.01	5.06	4.96	4.98
2780	NYSE	BBVA	Tue, Dec 29, 2020	5.03	5.04	4.94	4.95
2779	NYSE	BBVA	Mon, Dec 28, 2020	4.88	5.03	4.85	5.01
2778	NYSE	BBVA	Thu, Dec 24, 2020	4.94	4.97	4.92	4.96
2777	NYSE	BBVA	Wed, Dec 23, 2020	4.85	4.96	4.85	4.95
2776	NYSE	BBVA	Tue, Dec 22, 2020	4.81	4.85	4.76	4.77
2775	NYSE	BBVA	Mon, Dec 21, 2020	4.68	4.79	4.66	4.77
2774	NYSE	BBVA	Fri, Dec 18, 2020	4.91	4.94	4.88	4.90
2773	NYSE	BBVA	Thu, Dec 17, 2020	4.95	4.97	4.91	4.91
2772	NYSE	BBVA	Wed, Dec 16, 2020	4.92	4.93	4.85	4.88
2771	NYSE	BBVA	Tue, Dec 15, 2020	4.91	4.99	4.90	4.92
2770	NYSE	BBVA	Mon, Dec 14, 2020	4.93	4.95	4.83	4.84
2769	NYSE	BBVA	Fri, Dec 11, 2020	4.78	4.83	4.76	4.78
2768	NYSE	BBVA	Thu, Dec 10, 2020	4.86	4.94	4.84	4.91
2767	NYSE	BBVA	Wed, Dec 9, 2020	5.03	5.05	4.96	5.02
2766	NYSE	BBVA	Tue, Dec 8, 2020	5.03	5.07	4.99	5.00
2765	NYSE	BBVA	Mon, Dec 7, 2020	5.11	5.13	5.04	5.05
2764	NYSE	BBVA	Fri, Dec 4, 2020	5.01	5.22	5.01	5.21
2763	NYSE	BBVA	Thu, Dec 3, 2020	4.91	4.98	4.88	4.88
2762	NYSE	BBVA	Wed, Dec 2, 2020	4.80	4.97	4.78	4.97
2761	NYSE	BBVA	Tue, Dec 1, 2020	4.67	4.80	4.67	4.79
2760	NYSE	BBVA	Mon, Nov 30, 2020	4.68	4.71	4.58	4.58
2759	NYSE	BBVA	Fri, Nov 27, 2020	4.59	4.69	4.58	4.65
2758	NYSE	BBVA	Wed, Nov 25, 2020	4.43	4.49	4.38	4.45
2757	NYSE	BBVA	Tue, Nov 24, 2020	4.32	4.47	4.31	4.46
2756	NYSE	BBVA	Mon, Nov 23, 2020	4.28	4.30	4.22	4.27
2755	NYSE	BBVA	Fri, Nov 20, 2020	4.22	4.25	4.20	4.21
2754	NYSE	BBVA	Thu, Nov 19, 2020	4.15	4.25	4.14	4.24
2753	NYSE	BBVA	Wed, Nov 18, 2020	4.16	4.19	4.02	4.03
2752	NYSE	BBVA	Tue, Nov 17, 2020	4.03	4.14	3.99	4.11
2751	NYSE	BBVA	Mon, Nov 16, 2020	4.44	4.45	4.14	4.21
2750	NYSE	BBVA	Fri, Nov 13, 2020	3.68	3.76	3.67	3.74
2749	NYSE	BBVA	Thu, Nov 12, 2020	3.54	3.62	3.52	3.57
2748	NYSE	BBVA	Wed, Nov 11, 2020	3.65	3.69	3.62	3.64
2747	NYSE	BBVA	Tue, Nov 10, 2020	3.57	3.64	3.53	3.62
2746	NYSE	BBVA	Mon, Nov 9, 2020	3.42	3.47	3.32	3.43
2745	NYSE	BBVA	Fri, Nov 6, 2020	2.97	2.98	2.92	2.92
2744	NYSE	BBVA	Thu, Nov 5, 2020	2.97	3.02	2.95	3.01
2743	NYSE	BBVA	Wed, Nov 4, 2020	2.89	2.91	2.83	2.84
2742	NYSE	BBVA	Tue, Nov 3, 2020	3.00	3.08	2.99	3.07
2741	NYSE	BBVA	Mon, Nov 2, 2020	2.88	2.91	2.86	2.91
2740	NYSE	BBVA	Fri, Oct 30, 2020	2.83	2.89	2.81	2.89
2739	NYSE	BBVA	Thu, Oct 29, 2020	2.71	2.79	2.68	2.75
2738	NYSE	BBVA	Wed, Oct 28, 2020	2.78	2.81	2.73	2.74
2737	NYSE	BBVA	Tue, Oct 27, 2020	2.92	2.94	2.81	2.82
2736	NYSE	BBVA	Mon, Oct 26, 2020	2.89	2.90	2.84	2.88
2735	NYSE	BBVA	Fri, Oct 23, 2020	2.96	2.96	2.91	2.92
2734	NYSE	BBVA	Thu, Oct 22, 2020	2.83	2.89	2.81	2.89
2733	NYSE	BBVA	Wed, Oct 21, 2020	2.84	2.88	2.83	2.84
2732	NYSE	BBVA	Tue, Oct 20, 2020	2.85	2.91	2.85	2.87
2731	NYSE	BBVA	Mon, Oct 19, 2020	2.74	2.80	2.72	2.74
2730	NYSE	BBVA	Fri, Oct 16, 2020	2.67	2.75	2.65	2.72
2729	NYSE	BBVA	Thu, Oct 15, 2020	2.58	2.66	2.58	2.65
2728	NYSE	BBVA	Wed, Oct 14, 2020	2.68	2.68	2.62	2.62
2727	NYSE	BBVA	Tue, Oct 13, 2020	2.69	2.69	2.62	2.63
2726	NYSE	BBVA	Mon, Oct 12, 2020	2.76	2.77	2.73	2.76
2725	NYSE	BBVA	Fri, Oct 9, 2020	2.84	2.85	2.78	2.80
2724	NYSE	BBVA	Thu, Oct 8, 2020	2.86	2.86	2.82	2.84
2723	NYSE	BBVA	Wed, Oct 7, 2020	2.84	2.86	2.79	2.81
2722	NYSE	BBVA	Tue, Oct 6, 2020	2.91	2.92	2.82	2.83
2721	NYSE	BBVA	Mon, Oct 5, 2020	2.77	2.82	2.77	2.81
2720	NYSE	BBVA	Fri, Oct 2, 2020	2.69	2.79	2.69	2.78
2719	NYSE	BBVA	Thu, Oct 1, 2020	2.78	2.80	2.74	2.76
2718	NYSE	BBVA	Wed, Sep 30, 2020	2.75	2.80	2.73	2.74
2717	NYSE	BBVA	Tue, Sep 29, 2020	2.73	2.74	2.68	2.70
2716	NYSE	BBVA	Mon, Sep 28, 2020	2.70	2.77	2.70	2.76
2715	NYSE	BBVA	Fri, Sep 25, 2020	2.67	2.68	2.64	2.68
2714	NYSE	BBVA	Thu, Sep 24, 2020	2.61	2.68	2.58	2.66
2713	NYSE	BBVA	Wed, Sep 23, 2020	2.61	2.64	2.49	2.49
2712	NYSE	BBVA	Tue, Sep 22, 2020	2.58	2.60	2.50	2.53
2711	NYSE	BBVA	Mon, Sep 21, 2020	2.58	2.61	2.52	2.56
2710	NYSE	BBVA	Fri, Sep 18, 2020	2.75	2.77	2.70	2.73
2709	NYSE	BBVA	Thu, Sep 17, 2020	2.79	2.85	2.77	2.83
2708	NYSE	BBVA	Wed, Sep 16, 2020	2.76	2.85	2.75	2.82
2707	NYSE	BBVA	Tue, Sep 15, 2020	2.87	2.88	2.81	2.82
2706	NYSE	BBVA	Mon, Sep 14, 2020	2.91	2.94	2.88	2.91
2705	NYSE	BBVA	Fri, Sep 11, 2020	2.88	2.89	2.84	2.86
2704	NYSE	BBVA	Thu, Sep 10, 2020	2.97	3.00	2.90	2.91
2703	NYSE	BBVA	Wed, Sep 9, 2020	2.91	2.96	2.90	2.94
2702	NYSE	BBVA	Tue, Sep 8, 2020	2.94	2.94	2.89	2.91
2701	NYSE	BBVA	Fri, Sep 4, 2020	3.00	3.05	2.95	3.04
2700	NYSE	BBVA	Thu, Sep 3, 2020	2.89	2.94	2.83	2.84
2699	NYSE	BBVA	Wed, Sep 2, 2020	2.82	2.82	2.78	2.80
2698	NYSE	BBVA	Tue, Sep 1, 2020	2.89	2.92	2.86	2.88
2697	NYSE	BBVA	Mon, Aug 31, 2020	2.97	2.98	2.88	2.89
2696	NYSE	BBVA	Fri, Aug 28, 2020	3.05	3.08	3.01	3.06
2695	NYSE	BBVA	Thu, Aug 27, 2020	2.95	2.97	2.93	2.96
2694	NYSE	BBVA	Wed, Aug 26, 2020	2.96	2.99	2.95	2.95
2693	NYSE	BBVA	Tue, Aug 25, 2020	3.00	3.03	2.90	2.93
2692	NYSE	BBVA	Mon, Aug 24, 2020	2.86	2.90	2.82	2.88
2691	NYSE	BBVA	Fri, Aug 21, 2020	2.80	2.84	2.79	2.83
2690	NYSE	BBVA	Thu, Aug 20, 2020	2.89	2.89	2.86	2.88
2689	NYSE	BBVA	Wed, Aug 19, 2020	2.95	3.00	2.92	2.93
2688	NYSE	BBVA	Tue, Aug 18, 2020	2.99	3.00	2.91	2.93
2687	NYSE	BBVA	Mon, Aug 17, 2020	3.01	3.02	2.96	2.97
2686	NYSE	BBVA	Fri, Aug 14, 2020	2.94	2.99	2.93	2.97
2685	NYSE	BBVA	Thu, Aug 13, 2020	3.04	3.07	3.00	3.02
2684	NYSE	BBVA	Wed, Aug 12, 2020	3.19	3.19	3.08	3.08
2683	NYSE	BBVA	Tue, Aug 11, 2020	3.14	3.18	3.11	3.13
2682	NYSE	BBVA	Mon, Aug 10, 2020	2.99	3.04	2.99	3.03
2681	NYSE	BBVA	Fri, Aug 7, 2020	2.92	3.01	2.92	3.00
2680	NYSE	BBVA	Thu, Aug 6, 2020	3.06	3.10	3.04	3.09
2679	NYSE	BBVA	Wed, Aug 5, 2020	3.18	3.19	3.12	3.13
2678	NYSE	BBVA	Tue, Aug 4, 2020	3.18	3.26	3.18	3.26
2677	NYSE	BBVA	Mon, Aug 3, 2020	3.13	3.18	3.10	3.15
2676	NYSE	BBVA	Fri, Jul 31, 2020	3.15	3.15	3.04	3.07
2675	NYSE	BBVA	Thu, Jul 30, 2020	3.09	3.19	3.07	3.19
2674	NYSE	BBVA	Wed, Jul 29, 2020	3.37	3.45	3.33	3.45
2673	NYSE	BBVA	Tue, Jul 28, 2020	3.50	3.53	3.48	3.52
2672	NYSE	BBVA	Mon, Jul 27, 2020	3.48	3.53	3.47	3.49
2671	NYSE	BBVA	Fri, Jul 24, 2020	3.60	3.62	3.55	3.56
2670	NYSE	BBVA	Thu, Jul 23, 2020	3.59	3.63	3.56	3.59
2669	NYSE	BBVA	Wed, Jul 22, 2020	3.62	3.66	3.61	3.63
2668	NYSE	BBVA	Tue, Jul 21, 2020	3.64	3.67	3.58	3.58
2667	NYSE	BBVA	Mon, Jul 20, 2020	3.58	3.63	3.57	3.61
2666	NYSE	BBVA	Fri, Jul 17, 2020	3.64	3.65	3.61	3.63
2665	NYSE	BBVA	Thu, Jul 16, 2020	3.65	3.71	3.65	3.66
2664	NYSE	BBVA	Wed, Jul 15, 2020	3.67	3.71	3.63	3.67
2663	NYSE	BBVA	Tue, Jul 14, 2020	3.50	3.59	3.50	3.59
2662	NYSE	BBVA	Mon, Jul 13, 2020	3.61	3.63	3.52	3.53
2661	NYSE	BBVA	Fri, Jul 10, 2020	3.43	3.56	3.43	3.55
2660	NYSE	BBVA	Thu, Jul 9, 2020	3.52	3.53	3.41	3.42
2659	NYSE	BBVA	Wed, Jul 8, 2020	3.49	3.56	3.47	3.53
2658	NYSE	BBVA	Tue, Jul 7, 2020	3.64	3.64	3.53	3.54
2657	NYSE	BBVA	Mon, Jul 6, 2020	3.71	3.75	3.66	3.68
2656	NYSE	BBVA	Thu, Jul 2, 2020	3.57	3.63	3.53	3.53
2655	NYSE	BBVA	Wed, Jul 1, 2020	3.36	3.43	3.35	3.35
2654	NYSE	BBVA	Tue, Jun 30, 2020	3.33	3.41	3.32	3.40
2653	NYSE	BBVA	Mon, Jun 29, 2020	3.38	3.46	3.35	3.42
2652	NYSE	BBVA	Fri, Jun 26, 2020	3.42	3.43	3.30	3.30
2651	NYSE	BBVA	Thu, Jun 25, 2020	3.33	3.49	3.32	3.48
2650	NYSE	BBVA	Wed, Jun 24, 2020	3.44	3.45	3.34	3.35
2649	NYSE	BBVA	Tue, Jun 23, 2020	3.56	3.60	3.51	3.52
2648	NYSE	BBVA	Mon, Jun 22, 2020	3.38	3.43	3.36	3.42
2647	NYSE	BBVA	Fri, Jun 19, 2020	3.52	3.52	3.36	3.38
2646	NYSE	BBVA	Thu, Jun 18, 2020	3.41	3.46	3.38	3.41
2645	NYSE	BBVA	Wed, Jun 17, 2020	3.53	3.54	3.46	3.47
2644	NYSE	BBVA	Tue, Jun 16, 2020	3.57	3.60	3.42	3.49
2643	NYSE	BBVA	Mon, Jun 15, 2020	3.34	3.49	3.32	3.45
2642	NYSE	BBVA	Fri, Jun 12, 2020	3.53	3.57	3.44	3.51
2641	NYSE	BBVA	Thu, Jun 11, 2020	3.48	3.57	3.37	3.37
2640	NYSE	BBVA	Wed, Jun 10, 2020	3.82	3.84	3.68	3.68
2639	NYSE	BBVA	Tue, Jun 9, 2020	3.85	3.86	3.77	3.83
2638	NYSE	BBVA	Mon, Jun 8, 2020	4.06	4.08	3.90	3.98
2637	NYSE	BBVA	Fri, Jun 5, 2020	3.92	3.98	3.87	3.90
2636	NYSE	BBVA	Thu, Jun 4, 2020	3.59	3.69	3.55	3.63
2635	NYSE	BBVA	Wed, Jun 3, 2020	3.47	3.56	3.46	3.54
2634	NYSE	BBVA	Tue, Jun 2, 2020	3.34	3.40	3.32	3.34
2633	NYSE	BBVA	Mon, Jun 1, 2020	3.10	3.20	3.10	3.19
2632	NYSE	BBVA	Fri, May 29, 2020	3.13	3.15	3.07	3.11
2631	NYSE	BBVA	Thu, May 28, 2020	3.27	3.27	3.20	3.20
2630	NYSE	BBVA	Wed, May 27, 2020	3.23	3.25	3.15	3.22
2629	NYSE	BBVA	Tue, May 26, 2020	3.00	3.11	3.00	3.09
2628	NYSE	BBVA	Fri, May 22, 2020	2.86	2.87	2.77	2.82
2627	NYSE	BBVA	Thu, May 21, 2020	2.82	2.86	2.79	2.80
2626	NYSE	BBVA	Wed, May 20, 2020	2.76	2.84	2.75	2.80
2625	NYSE	BBVA	Tue, May 19, 2020	2.82	2.85	2.75	2.79
2624	NYSE	BBVA	Mon, May 18, 2020	2.90	3.02	2.87	3.02
2623	NYSE	BBVA	Fri, May 15, 2020	2.81	2.81	2.76	2.79
2622	NYSE	BBVA	Thu, May 14, 2020	2.70	2.82	2.66	2.81
2621	NYSE	BBVA	Wed, May 13, 2020	2.80	2.81	2.72	2.75
2620	NYSE	BBVA	Tue, May 12, 2020	2.89	2.91	2.81	2.82
2619	NYSE	BBVA	Mon, May 11, 2020	2.86	2.87	2.82	2.87
2618	NYSE	BBVA	Fri, May 8, 2020	2.93	2.95	2.90	2.94
2617	NYSE	BBVA	Thu, May 7, 2020	2.87	2.91	2.86	2.86
2616	NYSE	BBVA	Wed, May 6, 2020	2.95	2.95	2.88	2.91
2615	NYSE	BBVA	Tue, May 5, 2020	3.02	3.04	2.97	2.98
2614	NYSE	BBVA	Mon, May 4, 2020	3.05	3.08	3.01	3.04
2613	NYSE	BBVA	Fri, May 1, 2020	3.18	3.18	3.08	3.12
2612	NYSE	BBVA	Thu, Apr 30, 2020	3.17	3.25	3.14	3.20
2611	NYSE	BBVA	Wed, Apr 29, 2020	3.32	3.40	3.30	3.39
2610	NYSE	BBVA	Tue, Apr 28, 2020	3.10	3.14	3.05	3.12
2609	NYSE	BBVA	Mon, Apr 27, 2020	2.81	2.91	2.80	2.88
2608	NYSE	BBVA	Fri, Apr 24, 2020	2.81	2.81	2.73	2.76
2607	NYSE	BBVA	Thu, Apr 23, 2020	2.84	2.94	2.79	2.83
2606	NYSE	BBVA	Wed, Apr 22, 2020	2.76	2.77	2.72	2.76
2605	NYSE	BBVA	Tue, Apr 21, 2020	2.71	2.75	2.64	2.67
2604	NYSE	BBVA	Mon, Apr 20, 2020	2.78	2.88	2.75	2.83
2603	NYSE	BBVA	Fri, Apr 17, 2020	2.89	2.90	2.84	2.89
2602	NYSE	BBVA	Thu, Apr 16, 2020	2.89	2.89	2.79	2.80
2601	NYSE	BBVA	Wed, Apr 15, 2020	3.01	3.01	2.91	2.93
2600	NYSE	BBVA	Tue, Apr 14, 2020	3.26	3.28	3.15	3.17
2599	NYSE	BBVA	Mon, Apr 13, 2020	3.27	3.27	3.13	3.20
2598	NYSE	BBVA	Thu, Apr 9, 2020	3.25	3.30	3.18	3.23
2597	NYSE	BBVA	Wed, Apr 8, 2020	3.15	3.21	3.11	3.19
2596	NYSE	BBVA	Tue, Apr 7, 2020	3.24	3.25	3.05	3.09
2595	NYSE	BBVA	Mon, Apr 6, 2020	3.19	3.19	3.12	2.97
2594	NYSE	BBVA	Fri, Apr 3, 2020	2.92	2.95	2.87	2.93
2593	NYSE	BBVA	Thu, Apr 2, 2020	2.82	2.92	2.80	2.85
2592	NYSE	BBVA	Wed, Apr 1, 2020	2.97	2.98	2.90	2.90
2591	NYSE	BBVA	Tue, Mar 31, 2020	3.12	3.22	3.04	3.06
2590	NYSE	BBVA	Mon, Mar 30, 2020	3.22	3.30	3.16	3.26
2589	NYSE	BBVA	Fri, Mar 27, 2020	3.43	3.44	3.31	3.35
2588	NYSE	BBVA	Thu, Mar 26, 2020	3.52	3.62	3.50	3.62
2587	NYSE	BBVA	Wed, Mar 25, 2020	3.41	3.62	3.27	3.47
2586	NYSE	BBVA	Tue, Mar 24, 2020	3.14	3.32	3.06	3.25
2585	NYSE	BBVA	Mon, Mar 23, 2020	3.02	3.08	2.92	2.97
2584	NYSE	BBVA	Fri, Mar 20, 2020	3.08	3.09	2.90	2.99
2583	NYSE	BBVA	Thu, Mar 19, 2020	2.96	3.05	2.92	3.00
2582	NYSE	BBVA	Wed, Mar 18, 2020	2.93	3.03	2.80	2.96
2581	NYSE	BBVA	Tue, Mar 17, 2020	2.97	3.15	2.91	3.12
2580	NYSE	BBVA	Mon, Mar 16, 2020	2.86	3.01	2.85	2.89
2579	NYSE	BBVA	Fri, Mar 13, 2020	3.67	3.70	3.28	3.65
2578	NYSE	BBVA	Thu, Mar 12, 2020	3.55	3.55	3.27	3.36
2577	NYSE	BBVA	Wed, Mar 11, 2020	4.02	4.04	3.84	3.88
2576	NYSE	BBVA	Tue, Mar 10, 2020	4.07	4.11	3.88	4.09
2575	NYSE	BBVA	Mon, Mar 9, 2020	3.98	4.09	3.85	3.88
2574	NYSE	BBVA	Fri, Mar 6, 2020	4.51	4.60	4.46	4.52
2573	NYSE	BBVA	Thu, Mar 5, 2020	4.58	4.61	4.50	4.52
2572	NYSE	BBVA	Wed, Mar 4, 2020	4.76	4.88	4.70	4.88
2571	NYSE	BBVA	Tue, Mar 3, 2020	4.86	4.92	4.65	4.70
2570	NYSE	BBVA	Mon, Mar 2, 2020	4.71	4.88	4.64	4.87
2569	NYSE	BBVA	Fri, Feb 28, 2020	4.70	4.81	4.63	4.76
2568	NYSE	BBVA	Thu, Feb 27, 2020	4.96	5.04	4.88	4.89
2567	NYSE	BBVA	Wed, Feb 26, 2020	5.12	5.16	5.04	5.05
2566	NYSE	BBVA	Tue, Feb 25, 2020	5.21	5.22	5.04	5.07
2565	NYSE	BBVA	Mon, Feb 24, 2020	5.28	5.34	5.26	5.28
2564	NYSE	BBVA	Fri, Feb 21, 2020	5.46	5.52	5.44	5.52
2563	NYSE	BBVA	Thu, Feb 20, 2020	5.56	5.56	5.47	5.54
2562	NYSE	BBVA	Wed, Feb 19, 2020	5.56	5.58	5.51	5.51
2561	NYSE	BBVA	Tue, Feb 18, 2020	5.57	5.60	5.52	5.55
2560	NYSE	BBVA	Fri, Feb 14, 2020	5.67	5.69	5.63	5.64
2559	NYSE	BBVA	Thu, Feb 13, 2020	5.71	5.73	5.69	5.71
2558	NYSE	BBVA	Wed, Feb 12, 2020	5.77	5.80	5.77	5.80
2557	NYSE	BBVA	Tue, Feb 11, 2020	5.64	5.70	5.64	5.70
2556	NYSE	BBVA	Mon, Feb 10, 2020	5.69	5.72	5.65	5.69
2555	NYSE	BBVA	Fri, Feb 7, 2020	5.62	5.69	5.60	5.65
2554	NYSE	BBVA	Thu, Feb 6, 2020	5.59	5.60	5.55	5.56
2553	NYSE	BBVA	Wed, Feb 5, 2020	5.33	5.38	5.31	5.36
2552	NYSE	BBVA	Tue, Feb 4, 2020	5.25	5.25	5.20	5.21
2551	NYSE	BBVA	Mon, Feb 3, 2020	5.10	5.15	5.09	5.09
2550	NYSE	BBVA	Fri, Jan 31, 2020	5.16	5.17	5.09	5.12
2549	NYSE	BBVA	Thu, Jan 30, 2020	5.08	5.22	5.08	5.19
2548	NYSE	BBVA	Wed, Jan 29, 2020	5.08	5.11	5.06	5.07
2547	NYSE	BBVA	Tue, Jan 28, 2020	5.00	5.06	4.99	5.02
2546	NYSE	BBVA	Mon, Jan 27, 2020	4.94	4.99	4.92	4.95
2545	NYSE	BBVA	Fri, Jan 24, 2020	5.15	5.15	5.02	5.03
2544	NYSE	BBVA	Thu, Jan 23, 2020	5.15	5.19	5.10	5.16
2543	NYSE	BBVA	Wed, Jan 22, 2020	5.17	5.20	5.15	5.18
2542	NYSE	BBVA	Tue, Jan 21, 2020	5.27	5.27	5.21	5.21
2541	NYSE	BBVA	Fri, Jan 17, 2020	5.34	5.35	5.31	5.33
2540	NYSE	BBVA	Thu, Jan 16, 2020	5.31	5.33	5.29	5.32
2539	NYSE	BBVA	Wed, Jan 15, 2020	5.32	5.33	5.27	5.27
2538	NYSE	BBVA	Tue, Jan 14, 2020	5.39	5.40	5.36	5.36
2537	NYSE	BBVA	Mon, Jan 13, 2020	5.45	5.48	5.42	5.48
2536	NYSE	BBVA	Fri, Jan 10, 2020	5.55	5.56	5.49	5.49
2535	NYSE	BBVA	Thu, Jan 9, 2020	5.63	5.64	5.59	5.61
2534	NYSE	BBVA	Wed, Jan 8, 2020	5.54	5.62	5.54	5.60
2533	NYSE	BBVA	Tue, Jan 7, 2020	5.56	5.57	5.52	5.54
2532	NYSE	BBVA	Mon, Jan 6, 2020	5.54	5.63	5.54	5.62
2531	NYSE	BBVA	Fri, Jan 3, 2020	5.58	5.63	5.57	5.58
2530	NYSE	BBVA	Thu, Jan 2, 2020	5.66	5.72	5.63	5.72
2529	NYSE	BBVA	Tue, Dec 31, 2019	5.55	5.58	5.54	5.58
2528	NYSE	BBVA	Mon, Dec 30, 2019	5.59	5.61	5.54	5.56
2527	NYSE	BBVA	Fri, Dec 27, 2019	5.58	5.60	5.57	5.59
2526	NYSE	BBVA	Thu, Dec 26, 2019	5.58	5.60	5.56	5.59
2525	NYSE	BBVA	Tue, Dec 24, 2019	5.59	5.59	5.54	5.54
2524	NYSE	BBVA	Mon, Dec 23, 2019	5.59	5.61	5.57	5.58
2523	NYSE	BBVA	Fri, Dec 20, 2019	5.67	5.68	5.60	5.60
2522	NYSE	BBVA	Thu, Dec 19, 2019	5.64	5.70	5.63	5.64
2521	NYSE	BBVA	Wed, Dec 18, 2019	5.61	5.63	5.59	5.59
2520	NYSE	BBVA	Tue, Dec 17, 2019	5.59	5.60	5.57	5.58
2519	NYSE	BBVA	Mon, Dec 16, 2019	5.56	5.61	5.55	5.57
2518	NYSE	BBVA	Fri, Dec 13, 2019	5.52	5.59	5.44	5.46
2517	NYSE	BBVA	Thu, Dec 12, 2019	5.32	5.46	5.32	5.45
2516	NYSE	BBVA	Wed, Dec 11, 2019	5.26	5.29	5.23	5.24
2515	NYSE	BBVA	Tue, Dec 10, 2019	5.22	5.26	5.20	5.22
2514	NYSE	BBVA	Mon, Dec 9, 2019	5.26	5.29	5.22	5.22
2513	NYSE	BBVA	Fri, Dec 6, 2019	5.29	5.29	5.23	5.25
2512	NYSE	BBVA	Thu, Dec 5, 2019	5.25	5.26	5.20	5.23
2511	NYSE	BBVA	Wed, Dec 4, 2019	5.18	5.23	5.17	5.20
2510	NYSE	BBVA	Tue, Dec 3, 2019	5.15	5.15	5.10	5.15
2509	NYSE	BBVA	Mon, Dec 2, 2019	5.21	5.24	5.15	5.16
2508	NYSE	BBVA	Fri, Nov 29, 2019	5.26	5.27	5.22	5.23
2507	NYSE	BBVA	Wed, Nov 27, 2019	5.31	5.31	5.23	5.25
2506	NYSE	BBVA	Tue, Nov 26, 2019	5.26	5.27	5.22	5.22
2505	NYSE	BBVA	Mon, Nov 25, 2019	5.32	5.33	5.28	5.32
2504	NYSE	BBVA	Fri, Nov 22, 2019	5.28	5.34	5.28	5.28
2503	NYSE	BBVA	Thu, Nov 21, 2019	5.28	5.29	5.24	5.25
2502	NYSE	BBVA	Wed, Nov 20, 2019	5.22	5.26	5.19	5.24
2501	NYSE	BBVA	Tue, Nov 19, 2019	5.31	5.32	5.25	5.28
2500	NYSE	BBVA	Mon, Nov 18, 2019	5.21	5.26	5.20	5.25
2499	NYSE	BBVA	Fri, Nov 15, 2019	5.26	5.29	5.24	5.29
2498	NYSE	BBVA	Thu, Nov 14, 2019	5.22	5.25	5.20	5.24
2497	NYSE	BBVA	Wed, Nov 13, 2019	5.20	5.25	5.19	5.23
2496	NYSE	BBVA	Tue, Nov 12, 2019	5.44	5.44	5.39	5.41
2495	NYSE	BBVA	Mon, Nov 11, 2019	5.42	5.49	5.42	5.47
2494	NYSE	BBVA	Fri, Nov 8, 2019	5.45	5.48	5.44	5.46
2493	NYSE	BBVA	Thu, Nov 7, 2019	5.49	5.52	5.47	5.47
2492	NYSE	BBVA	Wed, Nov 6, 2019	5.44	5.46	5.38	5.38
2491	NYSE	BBVA	Tue, Nov 5, 2019	5.48	5.51	5.46	5.51
2490	NYSE	BBVA	Mon, Nov 4, 2019	5.42	5.43	5.41	5.43
2489	NYSE	BBVA	Fri, Nov 1, 2019	5.23	5.30	5.20	5.29
2488	NYSE	BBVA	Thu, Oct 31, 2019	5.21	5.27	5.18	5.23
2487	NYSE	BBVA	Wed, Oct 30, 2019	5.26	5.27	5.20	5.25
2486	NYSE	BBVA	Tue, Oct 29, 2019	5.38	5.39	5.34	5.38
2485	NYSE	BBVA	Mon, Oct 28, 2019	5.42	5.44	5.40	5.41
2484	NYSE	BBVA	Fri, Oct 25, 2019	5.39	5.43	5.38	5.42
2483	NYSE	BBVA	Thu, Oct 24, 2019	5.48	5.50	5.40	5.43
2482	NYSE	BBVA	Wed, Oct 23, 2019	5.46	5.49	5.45	5.48
2481	NYSE	BBVA	Tue, Oct 22, 2019	5.41	5.48	5.38	5.41
2480	NYSE	BBVA	Mon, Oct 21, 2019	5.48	5.49	5.44	5.47
2479	NYSE	BBVA	Fri, Oct 18, 2019	5.31	5.38	5.31	5.38
2478	NYSE	BBVA	Thu, Oct 17, 2019	5.31	5.35	5.24	5.30
2477	NYSE	BBVA	Wed, Oct 16, 2019	5.31	5.35	5.30	5.31
2476	NYSE	BBVA	Tue, Oct 15, 2019	5.11	5.28	5.09	5.25
2475	NYSE	BBVA	Mon, Oct 14, 2019	5.07	5.13	5.05	5.12
2474	NYSE	BBVA	Fri, Oct 11, 2019	5.15	5.22	5.15	5.18
2473	NYSE	BBVA	Thu, Oct 10, 2019	5.06	5.12	5.04	4.99
2472	NYSE	BBVA	Wed, Oct 9, 2019	4.97	5.02	4.94	4.98
2471	NYSE	BBVA	Tue, Oct 8, 2019	4.96	4.98	4.93	4.95
2470	NYSE	BBVA	Mon, Oct 7, 2019	5.00	5.08	5.00	5.04
2469	NYSE	BBVA	Fri, Oct 4, 2019	4.95	5.03	4.93	5.03
2468	NYSE	BBVA	Thu, Oct 3, 2019	4.95	5.00	4.91	4.99
2467	NYSE	BBVA	Wed, Oct 2, 2019	5.02	5.05	4.95	4.98
2466	NYSE	BBVA	Tue, Oct 1, 2019	5.21	5.22	5.11	5.13
2465	NYSE	BBVA	Mon, Sep 30, 2019	5.19	5.23	5.17	5.20
2464	NYSE	BBVA	Fri, Sep 27, 2019	5.16	5.20	5.15	5.18
2463	NYSE	BBVA	Thu, Sep 26, 2019	5.13	5.15	5.11	5.13
2462	NYSE	BBVA	Wed, Sep 25, 2019	5.05	5.14	5.05	5.12
2461	NYSE	BBVA	Tue, Sep 24, 2019	5.15	5.16	5.07	5.10
2460	NYSE	BBVA	Mon, Sep 23, 2019	5.17	5.18	5.12	5.15
2459	NYSE	BBVA	Fri, Sep 20, 2019	5.29	5.36	5.27	5.34
2458	NYSE	BBVA	Thu, Sep 19, 2019	5.23	5.27	5.22	5.24
2457	NYSE	BBVA	Wed, Sep 18, 2019	5.20	5.23	5.17	5.20
2456	NYSE	BBVA	Tue, Sep 17, 2019	5.15	5.21	5.13	5.20
2455	NYSE	BBVA	Mon, Sep 16, 2019	5.26	5.29	5.26	5.26
2454	NYSE	BBVA	Fri, Sep 13, 2019	5.31	5.38	5.30	5.35
2453	NYSE	BBVA	Thu, Sep 12, 2019	5.14	5.27	5.12	5.25
2452	NYSE	BBVA	Wed, Sep 11, 2019	5.17	5.19	5.12	5.16
2451	NYSE	BBVA	Tue, Sep 10, 2019	5.17	5.24	5.15	5.24
2450	NYSE	BBVA	Mon, Sep 9, 2019	5.06	5.08	5.04	5.08
2449	NYSE	BBVA	Fri, Sep 6, 2019	4.97	4.98	4.94	4.95
2448	NYSE	BBVA	Thu, Sep 5, 2019	4.93	4.98	4.92	4.95
2447	NYSE	BBVA	Wed, Sep 4, 2019	4.79	4.81	4.75	4.77
2446	NYSE	BBVA	Tue, Sep 3, 2019	4.69	4.72	4.67	4.70
2445	NYSE	BBVA	Fri, Aug 30, 2019	4.79	4.79	4.72	4.75
2444	NYSE	BBVA	Thu, Aug 29, 2019	4.75	4.79	4.75	4.76
2443	NYSE	BBVA	Wed, Aug 28, 2019	4.70	4.75	4.69	4.71
2442	NYSE	BBVA	Tue, Aug 27, 2019	4.76	4.78	4.71	4.71
2441	NYSE	BBVA	Mon, Aug 26, 2019	4.76	4.78	4.73	4.76
2440	NYSE	BBVA	Fri, Aug 23, 2019	4.75	4.80	4.67	4.68
2439	NYSE	BBVA	Thu, Aug 22, 2019	4.82	4.84	4.76	4.79
2438	NYSE	BBVA	Wed, Aug 21, 2019	4.69	4.71	4.68	4.68
2437	NYSE	BBVA	Tue, Aug 20, 2019	4.67	4.70	4.62	4.62
2436	NYSE	BBVA	Mon, Aug 19, 2019	4.80	4.81	4.70	4.71
2435	NYSE	BBVA	Fri, Aug 16, 2019	4.74	4.84	4.74	4.82
2434	NYSE	BBVA	Thu, Aug 15, 2019	4.73	4.78	4.65	4.69
2433	NYSE	BBVA	Wed, Aug 14, 2019	4.75	4.77	4.69	4.71
2432	NYSE	BBVA	Tue, Aug 13, 2019	4.79	4.90	4.79	4.85
2431	NYSE	BBVA	Mon, Aug 12, 2019	4.81	4.83	4.75	4.76
2430	NYSE	BBVA	Fri, Aug 9, 2019	4.95	4.99	4.91	4.95
2429	NYSE	BBVA	Thu, Aug 8, 2019	4.98	5.04	4.95	4.98
2428	NYSE	BBVA	Wed, Aug 7, 2019	4.88	4.95	4.87	4.94
2427	NYSE	BBVA	Tue, Aug 6, 2019	4.95	4.98	4.89	4.94
2426	NYSE	BBVA	Mon, Aug 5, 2019	4.94	4.97	4.89	4.94
2425	NYSE	BBVA	Fri, Aug 2, 2019	5.02	5.04	4.96	5.02
2424	NYSE	BBVA	Thu, Aug 1, 2019	5.08	5.11	4.96	4.98
2423	NYSE	BBVA	Wed, Jul 31, 2019	5.08	5.13	5.07	5.11
2422	NYSE	BBVA	Tue, Jul 30, 2019	5.16	5.20	5.13	5.18
2421	NYSE	BBVA	Mon, Jul 29, 2019	5.33	5.34	5.31	5.31
2420	NYSE	BBVA	Fri, Jul 26, 2019	5.38	5.39	5.33	5.37
2419	NYSE	BBVA	Thu, Jul 25, 2019	5.50	5.51	5.39	5.39
2418	NYSE	BBVA	Wed, Jul 24, 2019	5.41	5.45	5.41	5.41
2417	NYSE	BBVA	Tue, Jul 23, 2019	5.40	5.45	5.40	5.41
2416	NYSE	BBVA	Mon, Jul 22, 2019	5.31	5.32	5.26	5.29
2415	NYSE	BBVA	Fri, Jul 19, 2019	5.36	5.37	5.32	5.35
2414	NYSE	BBVA	Thu, Jul 18, 2019	5.44	5.47	5.41	5.43
2413	NYSE	BBVA	Wed, Jul 17, 2019	5.50	5.52	5.47	5.47
2412	NYSE	BBVA	Tue, Jul 16, 2019	5.58	5.61	5.52	5.53
2411	NYSE	BBVA	Mon, Jul 15, 2019	5.52	5.58	5.49	5.56
2410	NYSE	BBVA	Fri, Jul 12, 2019	5.54	5.55	5.49	5.51
2409	NYSE	BBVA	Thu, Jul 11, 2019	5.50	5.56	5.48	5.55
2408	NYSE	BBVA	Wed, Jul 10, 2019	5.55	5.59	5.52	5.54
2407	NYSE	BBVA	Tue, Jul 9, 2019	5.55	5.56	5.43	5.47
2406	NYSE	BBVA	Mon, Jul 8, 2019	5.57	5.60	5.55	5.56
2405	NYSE	BBVA	Fri, Jul 5, 2019	5.72	5.74	5.67	5.68
2404	NYSE	BBVA	Wed, Jul 3, 2019	5.61	5.64	5.61	5.62
2403	NYSE	BBVA	Tue, Jul 2, 2019	5.55	5.56	5.53	5.55
2402	NYSE	BBVA	Mon, Jul 1, 2019	5.67	5.68	5.58	5.59
2401	NYSE	BBVA	Fri, Jun 28, 2019	5.57	5.60	5.56	5.56
2400	NYSE	BBVA	Thu, Jun 27, 2019	5.54	5.58	5.54	5.56
2399	NYSE	BBVA	Wed, Jun 26, 2019	5.52	5.58	5.51	5.55
2398	NYSE	BBVA	Tue, Jun 25, 2019	5.53	5.55	5.50	5.52
2397	NYSE	BBVA	Mon, Jun 24, 2019	5.59	5.63	5.55	5.57
2396	NYSE	BBVA	Fri, Jun 21, 2019	5.59	5.60	5.50	5.56
2395	NYSE	BBVA	Thu, Jun 20, 2019	5.63	5.65	5.57	5.63
2394	NYSE	BBVA	Wed, Jun 19, 2019	5.58	5.67	5.58	5.59
2393	NYSE	BBVA	Tue, Jun 18, 2019	5.44	5.52	5.44	5.48
2392	NYSE	BBVA	Mon, Jun 17, 2019	5.49	5.51	5.44	5.45
2391	NYSE	BBVA	Fri, Jun 14, 2019	5.53	5.53	5.45	5.49
2390	NYSE	BBVA	Thu, Jun 13, 2019	5.57	5.58	5.53	5.56
2389	NYSE	BBVA	Wed, Jun 12, 2019	5.62	5.63	5.57	5.58
2388	NYSE	BBVA	Tue, Jun 11, 2019	5.70	5.73	5.66	5.69
2387	NYSE	BBVA	Mon, Jun 10, 2019	5.70	5.76	5.69	5.72
2386	NYSE	BBVA	Fri, Jun 7, 2019	5.58	5.61	5.56	5.59
2385	NYSE	BBVA	Thu, Jun 6, 2019	5.60	5.63	5.54	5.60
2384	NYSE	BBVA	Wed, Jun 5, 2019	5.58	5.64	5.55	5.60
2383	NYSE	BBVA	Tue, Jun 4, 2019	5.60	5.67	5.58	5.67
2382	NYSE	BBVA	Mon, Jun 3, 2019	5.41	5.49	5.40	5.47
2381	NYSE	BBVA	Fri, May 31, 2019	5.43	5.49	5.42	5.43
2380	NYSE	BBVA	Thu, May 30, 2019	5.65	5.70	5.64	5.67
2379	NYSE	BBVA	Wed, May 29, 2019	5.57	5.63	5.55	5.62
2378	NYSE	BBVA	Tue, May 28, 2019	5.65	5.67	5.60	5.60
2377	NYSE	BBVA	Fri, May 24, 2019	5.64	5.68	5.63	5.66
2376	NYSE	BBVA	Thu, May 23, 2019	5.58	5.61	5.55	5.58
2375	NYSE	BBVA	Wed, May 22, 2019	5.64	5.66	5.60	5.62
2374	NYSE	BBVA	Tue, May 21, 2019	5.73	5.77	5.69	5.75
2373	NYSE	BBVA	Mon, May 20, 2019	5.67	5.73	5.66	5.69
2372	NYSE	BBVA	Fri, May 17, 2019	5.71	5.78	5.69	5.72
2371	NYSE	BBVA	Thu, May 16, 2019	5.76	5.81	5.75	5.78
2370	NYSE	BBVA	Wed, May 15, 2019	5.64	5.74	5.61	5.69
2369	NYSE	BBVA	Tue, May 14, 2019	5.64	5.73	5.64	5.69
2368	NYSE	BBVA	Mon, May 13, 2019	5.63	5.65	5.58	5.59
2367	NYSE	BBVA	Fri, May 10, 2019	5.72	5.82	5.68	5.81
2366	NYSE	BBVA	Thu, May 9, 2019	5.72	5.79	5.68	5.76
2365	NYSE	BBVA	Wed, May 8, 2019	5.77	5.84	5.77	5.78
2364	NYSE	BBVA	Tue, May 7, 2019	5.80	5.81	5.72	5.74
2363	NYSE	BBVA	Mon, May 6, 2019	5.88	5.96	5.87	5.92
2362	NYSE	BBVA	Fri, May 3, 2019	5.96	6.02	5.93	6.02
2361	NYSE	BBVA	Thu, May 2, 2019	6.02	6.04	5.96	5.99
2360	NYSE	BBVA	Wed, May 1, 2019	6.10	6.12	6.01	6.02
2359	NYSE	BBVA	Tue, Apr 30, 2019	6.06	6.10	6.03	6.09
2358	NYSE	BBVA	Mon, Apr 29, 2019	6.01	6.14	6.01	6.09
2357	NYSE	BBVA	Fri, Apr 26, 2019	6.00	6.04	5.97	6.02
2356	NYSE	BBVA	Thu, Apr 25, 2019	5.95	6.01	5.95	5.98
2355	NYSE	BBVA	Wed, Apr 24, 2019	6.11	6.11	6.02	6.04
2354	NYSE	BBVA	Tue, Apr 23, 2019	6.17	6.19	6.13	6.15
2353	NYSE	BBVA	Mon, Apr 22, 2019	6.26	6.32	6.24	6.27
2352	NYSE	BBVA	Thu, Apr 18, 2019	6.25	6.33	6.22	6.29
2351	NYSE	BBVA	Wed, Apr 17, 2019	6.42	6.44	6.35	6.40
2350	NYSE	BBVA	Tue, Apr 16, 2019	6.22	6.32	6.21	6.28
2349	NYSE	BBVA	Mon, Apr 15, 2019	6.24	6.26	6.19	6.21
2348	NYSE	BBVA	Fri, Apr 12, 2019	6.23	6.26	6.19	6.24
2347	NYSE	BBVA	Thu, Apr 11, 2019	6.06	6.12	6.05	6.06
2346	NYSE	BBVA	Wed, Apr 10, 2019	5.98	6.02	5.94	6.01
2345	NYSE	BBVA	Tue, Apr 9, 2019	6.05	6.07	6.02	6.03
2344	NYSE	BBVA	Mon, Apr 8, 2019	6.02	6.06	6.00	6.05
2343	NYSE	BBVA	Fri, Apr 5, 2019	6.20	6.24	6.16	6.02
2342	NYSE	BBVA	Thu, Apr 4, 2019	6.15	6.20	6.15	6.19
2341	NYSE	BBVA	Wed, Apr 3, 2019	6.10	6.15	6.08	6.10
2340	NYSE	BBVA	Tue, Apr 2, 2019	5.99	6.05	5.96	6.01
2339	NYSE	BBVA	Mon, Apr 1, 2019	5.89	6.02	5.89	5.99
2338	NYSE	BBVA	Fri, Mar 29, 2019	5.73	5.74	5.66	5.73
2337	NYSE	BBVA	Thu, Mar 28, 2019	5.69	5.70	5.62	5.69
2336	NYSE	BBVA	Wed, Mar 27, 2019	5.85	5.86	5.72	5.78
2335	NYSE	BBVA	Tue, Mar 26, 2019	5.82	5.83	5.73	5.79
2334	NYSE	BBVA	Mon, Mar 25, 2019	5.90	5.93	5.83	5.84
2333	NYSE	BBVA	Fri, Mar 22, 2019	5.94	5.96	5.80	5.83
2332	NYSE	BBVA	Thu, Mar 21, 2019	6.10	6.13	6.08	6.09
2331	NYSE	BBVA	Wed, Mar 20, 2019	6.17	6.21	6.13	6.15
2330	NYSE	BBVA	Tue, Mar 19, 2019	6.26	6.31	6.16	6.20
2329	NYSE	BBVA	Mon, Mar 18, 2019	6.21	6.21	6.14	6.18
2328	NYSE	BBVA	Fri, Mar 15, 2019	6.03	6.11	6.03	6.08
2327	NYSE	BBVA	Thu, Mar 14, 2019	5.98	6.01	5.97	5.97
2326	NYSE	BBVA	Wed, Mar 13, 2019	5.96	6.00	5.95	5.97
2325	NYSE	BBVA	Tue, Mar 12, 2019	5.88	5.89	5.82	5.87
2324	NYSE	BBVA	Mon, Mar 11, 2019	5.82	5.89	5.81	5.86
2323	NYSE	BBVA	Fri, Mar 8, 2019	5.75	5.82	5.74	5.80
2322	NYSE	BBVA	Thu, Mar 7, 2019	5.92	5.93	5.79	5.81
2321	NYSE	BBVA	Wed, Mar 6, 2019	6.10	6.12	6.05	6.07
2320	NYSE	BBVA	Tue, Mar 5, 2019	6.01	6.05	5.95	6.01
2319	NYSE	BBVA	Mon, Mar 4, 2019	6.07	6.08	5.99	6.05
2318	NYSE	BBVA	Fri, Mar 1, 2019	6.20	6.25	6.09	6.15
2317	NYSE	BBVA	Thu, Feb 28, 2019	6.20	6.24	6.17	6.18
2316	NYSE	BBVA	Wed, Feb 27, 2019	6.08	6.14	6.08	6.13
2315	NYSE	BBVA	Tue, Feb 26, 2019	5.93	6.00	5.93	5.97
2314	NYSE	BBVA	Mon, Feb 25, 2019	5.99	6.01	5.94	5.96
2313	NYSE	BBVA	Fri, Feb 22, 2019	5.95	5.98	5.93	5.95
2312	NYSE	BBVA	Thu, Feb 21, 2019	5.95	5.96	5.87	5.89
2311	NYSE	BBVA	Wed, Feb 20, 2019	5.91	6.02	5.90	5.98
2310	NYSE	BBVA	Tue, Feb 19, 2019	5.85	5.94	5.83	5.90
2309	NYSE	BBVA	Fri, Feb 15, 2019	5.82	5.90	5.80	5.89
2308	NYSE	BBVA	Thu, Feb 14, 2019	5.69	5.76	5.67	5.72
2307	NYSE	BBVA	Wed, Feb 13, 2019	5.85	5.85	5.76	5.78
2306	NYSE	BBVA	Tue, Feb 12, 2019	5.86	5.91	5.86	5.90
2305	NYSE	BBVA	Mon, Feb 11, 2019	5.82	5.82	5.77	5.78
2304	NYSE	BBVA	Fri, Feb 8, 2019	5.77	5.80	5.70	5.79
2303	NYSE	BBVA	Thu, Feb 7, 2019	5.88	5.88	5.77	5.80
2302	NYSE	BBVA	Wed, Feb 6, 2019	5.95	6.00	5.94	5.96
2301	NYSE	BBVA	Tue, Feb 5, 2019	5.96	6.00	5.92	6.00
2300	NYSE	BBVA	Mon, Feb 4, 2019	5.91	6.00	5.86	5.97
2299	NYSE	BBVA	Fri, Feb 1, 2019	5.92	6.00	5.88	5.96
2298	NYSE	BBVA	Thu, Jan 31, 2019	5.88	5.99	5.87	5.97
2297	NYSE	BBVA	Wed, Jan 30, 2019	6.04	6.11	6.00	6.07
2296	NYSE	BBVA	Tue, Jan 29, 2019	6.03	6.05	6.00	6.02
2295	NYSE	BBVA	Mon, Jan 28, 2019	6.01	6.09	6.00	6.07
2294	NYSE	BBVA	Fri, Jan 25, 2019	5.99	6.11	5.99	6.10
2293	NYSE	BBVA	Thu, Jan 24, 2019	5.93	5.95	5.87	5.93
2292	NYSE	BBVA	Wed, Jan 23, 2019	5.97	6.00	5.94	5.99
2291	NYSE	BBVA	Tue, Jan 22, 2019	5.88	5.91	5.86	5.90
2290	NYSE	BBVA	Fri, Jan 18, 2019	5.92	5.98	5.88	5.95
2289	NYSE	BBVA	Thu, Jan 17, 2019	5.79	5.84	5.74	5.79
2288	NYSE	BBVA	Wed, Jan 16, 2019	5.80	5.88	5.77	5.86
2287	NYSE	BBVA	Tue, Jan 15, 2019	5.69	5.76	5.68	5.76
2286	NYSE	BBVA	Mon, Jan 14, 2019	5.68	5.84	5.67	5.79
2285	NYSE	BBVA	Fri, Jan 11, 2019	5.74	5.84	5.73	5.79
2284	NYSE	BBVA	Thu, Jan 10, 2019	5.70	5.77	5.70	5.76
2283	NYSE	BBVA	Wed, Jan 9, 2019	5.72	5.75	5.65	5.70
2282	NYSE	BBVA	Tue, Jan 8, 2019	5.62	5.62	5.55	5.60
2281	NYSE	BBVA	Mon, Jan 7, 2019	5.54	5.62	5.50	5.55
2280	NYSE	BBVA	Fri, Jan 4, 2019	5.47	5.57	5.45	5.54
2279	NYSE	BBVA	Thu, Jan 3, 2019	5.33	5.37	5.28	5.33
2278	NYSE	BBVA	Wed, Jan 2, 2019	5.18	5.31	5.18	5.31
2277	NYSE	BBVA	Mon, Dec 31, 2018	5.26	5.32	5.23	5.29
2276	NYSE	BBVA	Fri, Dec 28, 2018	5.29	5.31	5.24	5.27
2275	NYSE	BBVA	Thu, Dec 27, 2018	5.12	5.22	5.06	5.21
2274	NYSE	BBVA	Wed, Dec 26, 2018	5.06	5.22	5.01	5.22
2273	NYSE	BBVA	Mon, Dec 24, 2018	5.12	5.21	5.08	5.09
2272	NYSE	BBVA	Fri, Dec 21, 2018	5.20	5.25	5.08	5.11
2271	NYSE	BBVA	Thu, Dec 20, 2018	5.25	5.30	5.23	5.25
2270	NYSE	BBVA	Wed, Dec 19, 2018	5.36	5.42	5.19	5.24
2269	NYSE	BBVA	Tue, Dec 18, 2018	5.31	5.34	5.25	5.25
2268	NYSE	BBVA	Mon, Dec 17, 2018	5.30	5.36	5.24	5.25
2267	NYSE	BBVA	Fri, Dec 14, 2018	5.24	5.30	5.23	5.27
2266	NYSE	BBVA	Thu, Dec 13, 2018	5.41	5.41	5.27	5.31
2265	NYSE	BBVA	Wed, Dec 12, 2018	5.22	5.30	5.20	5.23
2264	NYSE	BBVA	Tue, Dec 11, 2018	5.19	5.20	4.99	5.02
2263	NYSE	BBVA	Mon, Dec 10, 2018	5.25	5.27	5.15	5.18
2262	NYSE	BBVA	Fri, Dec 7, 2018	5.37	5.41	5.28	5.31
2261	NYSE	BBVA	Thu, Dec 6, 2018	5.31	5.41	5.28	5.39
2260	NYSE	BBVA	Tue, Dec 4, 2018	5.68	5.70	5.43	5.43
2259	NYSE	BBVA	Mon, Dec 3, 2018	5.77	5.79	5.72	5.75
2258	NYSE	BBVA	Fri, Nov 30, 2018	5.63	5.67	5.61	5.66
2257	NYSE	BBVA	Thu, Nov 29, 2018	5.68	5.71	5.59	5.64
2256	NYSE	BBVA	Wed, Nov 28, 2018	5.60	5.72	5.56	5.70
2255	NYSE	BBVA	Tue, Nov 27, 2018	5.49	5.56	5.46	5.52
2254	NYSE	BBVA	Mon, Nov 26, 2018	5.71	5.76	5.68	5.69
2253	NYSE	BBVA	Fri, Nov 23, 2018	5.53	5.56	5.52	5.54
2252	NYSE	BBVA	Wed, Nov 21, 2018	5.60	5.61	5.53	5.55
2251	NYSE	BBVA	Tue, Nov 20, 2018	5.51	5.52	5.43	5.44
2250	NYSE	BBVA	Mon, Nov 19, 2018	5.63	5.63	5.54	5.59
2249	NYSE	BBVA	Fri, Nov 16, 2018	5.60	5.63	5.56	5.58
2248	NYSE	BBVA	Thu, Nov 15, 2018	5.56	5.69	5.54	5.64
2247	NYSE	BBVA	Wed, Nov 14, 2018	5.66	5.66	5.50	5.59
2246	NYSE	BBVA	Tue, Nov 13, 2018	5.58	5.64	5.55	5.58
2245	NYSE	BBVA	Mon, Nov 12, 2018	5.63	5.63	5.45	5.46
2244	NYSE	BBVA	Fri, Nov 9, 2018	5.58	5.78	5.53	5.77
2243	NYSE	BBVA	Thu, Nov 8, 2018	5.96	5.98	5.76	5.77
2242	NYSE	BBVA	Wed, Nov 7, 2018	6.02	6.03	5.98	6.00
2241	NYSE	BBVA	Tue, Nov 6, 2018	5.88	6.04	5.85	6.03
2240	NYSE	BBVA	Mon, Nov 5, 2018	5.93	5.97	5.87	5.90
2239	NYSE	BBVA	Fri, Nov 2, 2018	5.89	5.93	5.84	5.89
2238	NYSE	BBVA	Thu, Nov 1, 2018	5.66	5.76	5.66	5.75
2237	NYSE	BBVA	Wed, Oct 31, 2018	5.54	5.54	5.46	5.47
2236	NYSE	BBVA	Tue, Oct 30, 2018	5.68	5.71	5.58	5.62
2235	NYSE	BBVA	Mon, Oct 29, 2018	5.81	5.87	5.71	5.76
2234	NYSE	BBVA	Fri, Oct 26, 2018	5.75	5.82	5.68	5.77
2233	NYSE	BBVA	Thu, Oct 25, 2018	5.77	5.82	5.74	5.77
2232	NYSE	BBVA	Wed, Oct 24, 2018	5.73	5.74	5.59	5.59
2231	NYSE	BBVA	Tue, Oct 23, 2018	5.79	5.88	5.76	5.85
2230	NYSE	BBVA	Mon, Oct 22, 2018	5.88	5.89	5.81	5.82
2229	NYSE	BBVA	Fri, Oct 19, 2018	5.94	6.04	5.90	5.98
2228	NYSE	BBVA	Thu, Oct 18, 2018	5.98	6.01	5.81	5.81
2227	NYSE	BBVA	Wed, Oct 17, 2018	6.13	6.16	6.07	6.10
2226	NYSE	BBVA	Tue, Oct 16, 2018	6.20	6.22	6.16	6.19
2225	NYSE	BBVA	Mon, Oct 15, 2018	6.10	6.20	6.08	6.14
2224	NYSE	BBVA	Fri, Oct 12, 2018	6.17	6.19	5.98	6.07
2223	NYSE	BBVA	Thu, Oct 11, 2018	6.15	6.17	6.02	6.05
2222	NYSE	BBVA	Wed, Oct 10, 2018	6.12	6.13	5.98	5.98
2221	NYSE	BBVA	Tue, Oct 9, 2018	6.03	6.08	5.97	6.04
2220	NYSE	BBVA	Mon, Oct 8, 2018	5.90	6.05	5.90	6.04
2219	NYSE	BBVA	Fri, Oct 5, 2018	5.98	5.98	5.92	5.95
2218	NYSE	BBVA	Thu, Oct 4, 2018	6.15	6.15	6.07	5.98
2217	NYSE	BBVA	Wed, Oct 3, 2018	6.22	6.23	6.14	6.17
2216	NYSE	BBVA	Tue, Oct 2, 2018	6.25	6.25	6.16	6.17
2215	NYSE	BBVA	Mon, Oct 1, 2018	6.45	6.45	6.35	6.37
2214	NYSE	BBVA	Fri, Sep 28, 2018	6.30	6.40	6.29	6.30
2213	NYSE	BBVA	Thu, Sep 27, 2018	6.46	6.54	6.46	6.49
2212	NYSE	BBVA	Wed, Sep 26, 2018	6.56	6.57	6.48	6.49
2211	NYSE	BBVA	Tue, Sep 25, 2018	6.62	6.63	6.58	6.59
2210	NYSE	BBVA	Mon, Sep 24, 2018	6.64	6.64	6.55	6.56
2209	NYSE	BBVA	Fri, Sep 21, 2018	6.62	6.64	6.59	6.61
2208	NYSE	BBVA	Thu, Sep 20, 2018	6.75	6.78	6.67	6.75
2207	NYSE	BBVA	Wed, Sep 19, 2018	6.48	6.59	6.48	6.58
2206	NYSE	BBVA	Tue, Sep 18, 2018	6.39	6.46	6.39	6.44
2205	NYSE	BBVA	Mon, Sep 17, 2018	6.43	6.46	6.41	6.43
2204	NYSE	BBVA	Fri, Sep 14, 2018	6.32	6.37	6.28	6.31
2203	NYSE	BBVA	Thu, Sep 13, 2018	6.34	6.40	6.32	6.35
2202	NYSE	BBVA	Wed, Sep 12, 2018	5.99	6.08	5.98	6.06
2201	NYSE	BBVA	Tue, Sep 11, 2018	5.99	6.08	5.98	6.08
2200	NYSE	BBVA	Mon, Sep 10, 2018	6.07	6.08	6.01	6.01
2199	NYSE	BBVA	Fri, Sep 7, 2018	5.97	6.01	5.96	6.01
2198	NYSE	BBVA	Thu, Sep 6, 2018	6.13	6.16	6.05	6.08
2197	NYSE	BBVA	Wed, Sep 5, 2018	6.25	6.29	6.21	6.24
2196	NYSE	BBVA	Tue, Sep 4, 2018	6.13	6.24	6.11	6.23
2195	NYSE	BBVA	Fri, Aug 31, 2018	6.25	6.28	6.17	6.20
2194	NYSE	BBVA	Thu, Aug 30, 2018	6.27	6.27	6.22	6.23
2193	NYSE	BBVA	Wed, Aug 29, 2018	6.35	6.45	6.33	6.41
2192	NYSE	BBVA	Tue, Aug 28, 2018	6.46	6.47	6.36	6.37
2191	NYSE	BBVA	Mon, Aug 27, 2018	6.41	6.49	6.41	6.46
2190	NYSE	BBVA	Fri, Aug 24, 2018	6.40	6.42	6.35	6.37
2189	NYSE	BBVA	Thu, Aug 23, 2018	6.35	6.40	6.30	6.31
2188	NYSE	BBVA	Wed, Aug 22, 2018	6.41	6.43	6.36	6.37
2187	NYSE	BBVA	Tue, Aug 21, 2018	6.32	6.35	6.28	6.31
2186	NYSE	BBVA	Mon, Aug 20, 2018	6.17	6.22	6.15	6.17
2185	NYSE	BBVA	Fri, Aug 17, 2018	6.16	6.23	6.15	6.22
2184	NYSE	BBVA	Thu, Aug 16, 2018	6.21	6.28	6.16	6.17
2183	NYSE	BBVA	Wed, Aug 15, 2018	6.07	6.14	6.00	6.12
2182	NYSE	BBVA	Tue, Aug 14, 2018	6.15	6.22	6.10	6.19
2181	NYSE	BBVA	Mon, Aug 13, 2018	6.21	6.25	6.14	6.14
2180	NYSE	BBVA	Fri, Aug 10, 2018	6.39	6.46	6.36	6.40
2179	NYSE	BBVA	Thu, Aug 9, 2018	6.86	6.87	6.81	6.81
2178	NYSE	BBVA	Wed, Aug 8, 2018	6.92	6.97	6.90	6.94
2177	NYSE	BBVA	Tue, Aug 7, 2018	6.98	7.00	6.96	6.98
2176	NYSE	BBVA	Mon, Aug 6, 2018	6.96	6.98	6.91	6.92
2175	NYSE	BBVA	Fri, Aug 3, 2018	6.99	7.04	6.97	7.04
2174	NYSE	BBVA	Thu, Aug 2, 2018	7.01	7.05	6.96	7.04
2173	NYSE	BBVA	Wed, Aug 1, 2018	7.27	7.29	7.17	7.19
2172	NYSE	BBVA	Tue, Jul 31, 2018	7.35	7.37	7.28	7.30
2171	NYSE	BBVA	Mon, Jul 30, 2018	7.21	7.30	7.21	7.27
2170	NYSE	BBVA	Fri, Jul 27, 2018	7.16	7.21	7.14	7.18
2169	NYSE	BBVA	Thu, Jul 26, 2018	7.11	7.13	7.04	7.05
2168	NYSE	BBVA	Wed, Jul 25, 2018	7.06	7.10	7.01	7.10
2167	NYSE	BBVA	Tue, Jul 24, 2018	7.17	7.21	7.13	7.14
2166	NYSE	BBVA	Mon, Jul 23, 2018	7.01	7.05	7.00	7.02
2165	NYSE	BBVA	Fri, Jul 20, 2018	6.95	6.99	6.92	6.97
2164	NYSE	BBVA	Thu, Jul 19, 2018	6.89	6.94	6.86	6.92
2163	NYSE	BBVA	Wed, Jul 18, 2018	6.87	6.98	6.86	6.95
2162	NYSE	BBVA	Tue, Jul 17, 2018	6.95	6.96	6.80	6.85
2161	NYSE	BBVA	Mon, Jul 16, 2018	7.03	7.08	7.01	7.05
2160	NYSE	BBVA	Fri, Jul 13, 2018	7.00	7.04	6.97	7.02
2159	NYSE	BBVA	Thu, Jul 12, 2018	7.08	7.10	7.05	7.10
2158	NYSE	BBVA	Wed, Jul 11, 2018	7.12	7.15	7.02	7.06
2157	NYSE	BBVA	Tue, Jul 10, 2018	7.26	7.29	7.21	7.29
2156	NYSE	BBVA	Mon, Jul 9, 2018	7.46	7.50	7.44	7.47
2155	NYSE	BBVA	Fri, Jul 6, 2018	7.39	7.46	7.38	7.43
2154	NYSE	BBVA	Thu, Jul 5, 2018	7.36	7.39	7.33	7.37
2153	NYSE	BBVA	Tue, Jul 3, 2018	6.98	7.03	6.95	6.95
2152	NYSE	BBVA	Mon, Jul 2, 2018	6.87	6.91	6.84	6.89
2151	NYSE	BBVA	Fri, Jun 29, 2018	7.04	7.09	6.99	7.00
2150	NYSE	BBVA	Thu, Jun 28, 2018	6.87	6.91	6.84	6.87
2149	NYSE	BBVA	Wed, Jun 27, 2018	6.90	6.95	6.81	6.81
2148	NYSE	BBVA	Tue, Jun 26, 2018	7.01	7.03	6.94	7.01
2147	NYSE	BBVA	Mon, Jun 25, 2018	6.99	7.01	6.92	6.94
2146	NYSE	BBVA	Fri, Jun 22, 2018	6.99	7.03	6.95	6.99
2145	NYSE	BBVA	Thu, Jun 21, 2018	6.90	6.93	6.82	6.89
2144	NYSE	BBVA	Wed, Jun 20, 2018	6.99	7.00	6.92	6.96
2143	NYSE	BBVA	Tue, Jun 19, 2018	6.83	6.93	6.80	6.91
2142	NYSE	BBVA	Mon, Jun 18, 2018	6.87	6.87	6.81	6.84
2141	NYSE	BBVA	Fri, Jun 15, 2018	6.90	6.97	6.88	6.95
2140	NYSE	BBVA	Thu, Jun 14, 2018	7.07	7.10	7.04	7.06
2139	NYSE	BBVA	Wed, Jun 13, 2018	7.20	7.21	7.15	7.17
2138	NYSE	BBVA	Tue, Jun 12, 2018	7.34	7.35	7.21	7.23
2137	NYSE	BBVA	Mon, Jun 11, 2018	7.22	7.33	7.21	7.30
2136	NYSE	BBVA	Fri, Jun 8, 2018	7.11	7.15	7.07	7.12
2135	NYSE	BBVA	Thu, Jun 7, 2018	7.20	7.21	7.10	7.14
2134	NYSE	BBVA	Wed, Jun 6, 2018	6.92	7.11	6.92	7.10
2133	NYSE	BBVA	Tue, Jun 5, 2018	6.99	7.01	6.88	6.91
2132	NYSE	BBVA	Mon, Jun 4, 2018	7.08	7.09	7.01	7.03
2131	NYSE	BBVA	Fri, Jun 1, 2018	7.00	7.03	6.91	6.98
2130	NYSE	BBVA	Thu, May 31, 2018	6.81	6.89	6.73	6.88
2129	NYSE	BBVA	Wed, May 30, 2018	6.87	6.93	6.80	6.89
2128	NYSE	BBVA	Tue, May 29, 2018	6.82	6.91	6.65	6.69
2127	NYSE	BBVA	Fri, May 25, 2018	7.18	7.24	7.10	7.23
2126	NYSE	BBVA	Thu, May 24, 2018	7.51	7.51	7.42	7.48
2125	NYSE	BBVA	Wed, May 23, 2018	7.52	7.60	7.49	7.57
2124	NYSE	BBVA	Tue, May 22, 2018	7.75	7.80	7.75	7.77
2123	NYSE	BBVA	Mon, May 21, 2018	7.67	7.67	7.61	7.65
2122	NYSE	BBVA	Fri, May 18, 2018	7.74	7.76	7.69	7.71
2121	NYSE	BBVA	Thu, May 17, 2018	7.85	7.89	7.84	7.87
2120	NYSE	BBVA	Wed, May 16, 2018	7.78	7.84	7.74	7.81
2119	NYSE	BBVA	Tue, May 15, 2018	7.93	7.98	7.88	7.95
2118	NYSE	BBVA	Mon, May 14, 2018	8.15	8.17	8.13	8.14
2117	NYSE	BBVA	Fri, May 11, 2018	8.17	8.18	8.14	8.15
2116	NYSE	BBVA	Thu, May 10, 2018	8.10	8.15	8.08	8.15
2115	NYSE	BBVA	Wed, May 9, 2018	8.02	8.09	8.02	8.06
2114	NYSE	BBVA	Tue, May 8, 2018	7.98	8.00	7.95	7.97
2113	NYSE	BBVA	Mon, May 7, 2018	8.04	8.08	8.02	8.04
2112	NYSE	BBVA	Fri, May 4, 2018	7.93	8.07	7.93	8.05
2111	NYSE	BBVA	Thu, May 3, 2018	8.01	8.01	7.91	7.97
2110	NYSE	BBVA	Wed, May 2, 2018	8.09	8.10	8.02	8.03
2109	NYSE	BBVA	Tue, May 1, 2018	8.07	8.07	7.87	7.97
2108	NYSE	BBVA	Mon, Apr 30, 2018	8.07	8.12	8.05	8.06
2107	NYSE	BBVA	Fri, Apr 27, 2018	8.11	8.13	8.06	8.07
2106	NYSE	BBVA	Thu, Apr 26, 2018	7.93	7.93	7.86	7.87
2105	NYSE	BBVA	Wed, Apr 25, 2018	7.94	7.97	7.90	7.95
2104	NYSE	BBVA	Tue, Apr 24, 2018	7.98	8.03	7.92	7.95
2103	NYSE	BBVA	Mon, Apr 23, 2018	8.01	8.05	7.98	8.02
2102	NYSE	BBVA	Fri, Apr 20, 2018	8.04	8.08	8.00	8.08
2101	NYSE	BBVA	Thu, Apr 19, 2018	8.05	8.06	8.01	8.05
2100	NYSE	BBVA	Wed, Apr 18, 2018	7.98	8.04	7.98	8.00
2099	NYSE	BBVA	Tue, Apr 17, 2018	7.91	7.93	7.86	7.89
2098	NYSE	BBVA	Mon, Apr 16, 2018	7.92	7.96	7.91	7.96
2097	NYSE	BBVA	Fri, Apr 13, 2018	7.96	7.97	7.83	7.85
2096	NYSE	BBVA	Thu, Apr 12, 2018	7.76	7.81	7.76	7.79
2095	NYSE	BBVA	Wed, Apr 11, 2018	7.86	7.87	7.81	7.82
2094	NYSE	BBVA	Tue, Apr 10, 2018	7.94	7.94	7.86	7.89
2093	NYSE	BBVA	Mon, Apr 9, 2018	7.83	7.92	7.82	7.82
2092	NYSE	BBVA	Fri, Apr 6, 2018	7.78	7.82	7.70	7.73
2091	NYSE	BBVA	Thu, Apr 5, 2018	7.93	7.97	7.90	7.73
2090	NYSE	BBVA	Wed, Apr 4, 2018	7.71	7.83	7.71	7.82
2089	NYSE	BBVA	Tue, Apr 3, 2018	7.81	7.83	7.76	7.80
2088	NYSE	BBVA	Mon, Apr 2, 2018	7.90	7.91	7.71	7.79
2087	NYSE	BBVA	Thu, Mar 29, 2018	7.95	7.97	7.86	7.90
2086	NYSE	BBVA	Wed, Mar 28, 2018	7.72	7.85	7.71	7.78
2085	NYSE	BBVA	Tue, Mar 27, 2018	7.79	7.80	7.63	7.66
2084	NYSE	BBVA	Mon, Mar 26, 2018	7.82	7.84	7.72	7.82
2083	NYSE	BBVA	Fri, Mar 23, 2018	7.76	7.78	7.65	7.65
2082	NYSE	BBVA	Thu, Mar 22, 2018	7.92	7.93	7.82	7.82
2081	NYSE	BBVA	Wed, Mar 21, 2018	8.06	8.08	7.98	8.02
2080	NYSE	BBVA	Tue, Mar 20, 2018	8.07	8.13	8.04	8.09
2079	NYSE	BBVA	Mon, Mar 19, 2018	8.14	8.14	8.00	8.07
2078	NYSE	BBVA	Fri, Mar 16, 2018	8.14	8.18	8.12	8.13
2077	NYSE	BBVA	Thu, Mar 15, 2018	8.02	8.05	8.00	8.01
2076	NYSE	BBVA	Wed, Mar 14, 2018	8.21	8.21	8.08	8.12
2075	NYSE	BBVA	Tue, Mar 13, 2018	8.28	8.31	8.18	8.20
2074	NYSE	BBVA	Mon, Mar 12, 2018	8.19	8.25	8.17	8.23
2073	NYSE	BBVA	Fri, Mar 9, 2018	8.20	8.23	8.17	8.20
2072	NYSE	BBVA	Thu, Mar 8, 2018	8.26	8.30	8.16	8.21
2071	NYSE	BBVA	Wed, Mar 7, 2018	8.19	8.27	8.16	8.26
2070	NYSE	BBVA	Tue, Mar 6, 2018	8.28	8.30	8.21	8.26
2069	NYSE	BBVA	Mon, Mar 5, 2018	8.11	8.19	8.08	8.18
2068	NYSE	BBVA	Fri, Mar 2, 2018	8.18	8.25	8.15	8.25
2067	NYSE	BBVA	Thu, Mar 1, 2018	8.27	8.32	8.13	8.21
2066	NYSE	BBVA	Wed, Feb 28, 2018	8.43	8.43	8.30	8.32
2065	NYSE	BBVA	Tue, Feb 27, 2018	8.53	8.54	8.41	8.42
2064	NYSE	BBVA	Mon, Feb 26, 2018	8.50	8.61	8.46	8.60
2063	NYSE	BBVA	Fri, Feb 23, 2018	8.50	8.51	8.44	8.48
2062	NYSE	BBVA	Thu, Feb 22, 2018	8.55	8.60	8.47	8.49
2061	NYSE	BBVA	Wed, Feb 21, 2018	8.60	8.62	8.51	8.51
2060	NYSE	BBVA	Tue, Feb 20, 2018	8.72	8.74	8.61	8.63
2059	NYSE	BBVA	Fri, Feb 16, 2018	8.72	8.82	8.72	8.78
2058	NYSE	BBVA	Thu, Feb 15, 2018	8.81	8.82	8.70	8.79
2057	NYSE	BBVA	Wed, Feb 14, 2018	8.55	8.80	8.54	8.80
2056	NYSE	BBVA	Tue, Feb 13, 2018	8.65	8.70	8.63	8.67
2055	NYSE	BBVA	Mon, Feb 12, 2018	8.67	8.82	8.65	8.75
2054	NYSE	BBVA	Fri, Feb 9, 2018	8.62	8.68	8.36	8.61
2053	NYSE	BBVA	Thu, Feb 8, 2018	8.84	8.85	8.60	8.61
2052	NYSE	BBVA	Wed, Feb 7, 2018	8.85	8.94	8.80	8.83
2051	NYSE	BBVA	Tue, Feb 6, 2018	8.75	8.97	8.73	8.97
2050	NYSE	BBVA	Mon, Feb 5, 2018	9.00	9.08	8.69	8.74
2049	NYSE	BBVA	Fri, Feb 2, 2018	9.19	9.20	9.08	9.10
2048	NYSE	BBVA	Thu, Feb 1, 2018	9.30	9.37	9.25	9.35
2047	NYSE	BBVA	Wed, Jan 31, 2018	9.40	9.43	9.37	9.39
2046	NYSE	BBVA	Tue, Jan 30, 2018	9.40	9.43	9.36	9.39
2045	NYSE	BBVA	Mon, Jan 29, 2018	9.43	9.51	9.42	9.51
2044	NYSE	BBVA	Fri, Jan 26, 2018	9.47	9.54	9.47	9.54
2043	NYSE	BBVA	Thu, Jan 25, 2018	9.44	9.52	9.40	9.46
2042	NYSE	BBVA	Wed, Jan 24, 2018	9.28	9.34	9.25	9.30
2041	NYSE	BBVA	Tue, Jan 23, 2018	9.23	9.25	9.19	9.24
2040	NYSE	BBVA	Mon, Jan 22, 2018	9.21	9.27	9.17	9.26
2039	NYSE	BBVA	Fri, Jan 19, 2018	9.05	9.11	9.01	9.10
2038	NYSE	BBVA	Thu, Jan 18, 2018	9.06	9.10	9.00	9.09
2037	NYSE	BBVA	Wed, Jan 17, 2018	9.06	9.13	8.98	9.10
2036	NYSE	BBVA	Tue, Jan 16, 2018	9.14	9.17	9.12	9.15
2035	NYSE	BBVA	Fri, Jan 12, 2018	9.00	9.11	9.00	9.10
2034	NYSE	BBVA	Thu, Jan 11, 2018	8.89	8.92	8.85	8.90
2033	NYSE	BBVA	Wed, Jan 10, 2018	8.83	8.84	8.79	8.82
2032	NYSE	BBVA	Tue, Jan 9, 2018	8.65	8.70	8.61	8.68
2031	NYSE	BBVA	Mon, Jan 8, 2018	8.67	8.69	8.65	8.67
2030	NYSE	BBVA	Fri, Jan 5, 2018	8.70	8.77	8.66	8.77
2029	NYSE	BBVA	Thu, Jan 4, 2018	8.68	8.77	8.67	8.68
2028	NYSE	BBVA	Wed, Jan 3, 2018	8.49	8.55	8.47	8.54
2027	NYSE	BBVA	Tue, Jan 2, 2018	8.52	8.55	8.49	8.54
2026	NYSE	BBVA	Fri, Dec 29, 2017	8.51	8.53	8.46	8.50
2025	NYSE	BBVA	Thu, Dec 28, 2017	8.52	8.56	8.49	8.52
2024	NYSE	BBVA	Wed, Dec 27, 2017	8.55	8.57	8.50	8.53
2023	NYSE	BBVA	Tue, Dec 26, 2017	8.60	8.64	8.58	8.60
2022	NYSE	BBVA	Fri, Dec 22, 2017	8.59	8.63	8.55	8.60
2021	NYSE	BBVA	Thu, Dec 21, 2017	8.62	8.75	8.62	8.66
2020	NYSE	BBVA	Wed, Dec 20, 2017	8.59	8.65	8.58	8.59
2019	NYSE	BBVA	Tue, Dec 19, 2017	8.60	8.62	8.56	8.59
2018	NYSE	BBVA	Mon, Dec 18, 2017	8.50	8.57	8.50	8.52
2017	NYSE	BBVA	Fri, Dec 15, 2017	8.43	8.43	8.36	8.37
2016	NYSE	BBVA	Thu, Dec 14, 2017	8.46	8.49	8.36	8.37
2015	NYSE	BBVA	Wed, Dec 13, 2017	8.48	8.49	8.43	8.44
2014	NYSE	BBVA	Tue, Dec 12, 2017	8.49	8.50	8.40	8.47
2013	NYSE	BBVA	Mon, Dec 11, 2017	8.53	8.55	8.51	8.53
2012	NYSE	BBVA	Fri, Dec 8, 2017	8.57	8.58	8.48	8.49
2011	NYSE	BBVA	Thu, Dec 7, 2017	8.39	8.48	8.39	8.45
2010	NYSE	BBVA	Wed, Dec 6, 2017	8.36	8.39	8.32	8.34
2009	NYSE	BBVA	Tue, Dec 5, 2017	8.52	8.56	8.45	8.46
2008	NYSE	BBVA	Mon, Dec 4, 2017	8.52	8.52	8.45	8.49
2007	NYSE	BBVA	Fri, Dec 1, 2017	8.50	8.52	8.41	8.49
2006	NYSE	BBVA	Thu, Nov 30, 2017	8.66	8.67	8.55	8.56
2005	NYSE	BBVA	Wed, Nov 29, 2017	8.60	8.68	8.59	8.63
2004	NYSE	BBVA	Tue, Nov 28, 2017	8.46	8.56	8.42	8.54
2003	NYSE	BBVA	Mon, Nov 27, 2017	8.47	8.53	8.44	8.45
2002	NYSE	BBVA	Fri, Nov 24, 2017	8.50	8.52	8.49	8.52
2001	NYSE	BBVA	Wed, Nov 22, 2017	8.39	8.40	8.31	8.36
2000	NYSE	BBVA	Tue, Nov 21, 2017	8.27	8.30	8.25	8.26
1999	NYSE	BBVA	Mon, Nov 20, 2017	8.39	8.39	8.33	8.36
1998	NYSE	BBVA	Fri, Nov 17, 2017	8.48	8.53	8.47	8.53
1997	NYSE	BBVA	Thu, Nov 16, 2017	8.56	8.57	8.51	8.54
1996	NYSE	BBVA	Wed, Nov 15, 2017	8.37	8.52	8.36	8.46
1995	NYSE	BBVA	Tue, Nov 14, 2017	8.35	8.37	8.31	8.35
1994	NYSE	BBVA	Mon, Nov 13, 2017	8.26	8.35	8.26	8.33
1993	NYSE	BBVA	Fri, Nov 10, 2017	8.38	8.42	8.32	8.33
1992	NYSE	BBVA	Thu, Nov 9, 2017	8.39	8.42	8.28	8.35
1991	NYSE	BBVA	Wed, Nov 8, 2017	8.32	8.39	8.30	8.36
1990	NYSE	BBVA	Tue, Nov 7, 2017	8.45	8.45	8.31	8.32
1989	NYSE	BBVA	Mon, Nov 6, 2017	8.39	8.48	8.39	8.47
1988	NYSE	BBVA	Fri, Nov 3, 2017	8.50	8.52	8.45	8.51
1987	NYSE	BBVA	Thu, Nov 2, 2017	8.65	8.72	8.62	8.71
1986	NYSE	BBVA	Wed, Nov 1, 2017	8.68	8.71	8.64	8.69
1985	NYSE	BBVA	Tue, Oct 31, 2017	8.72	8.77	8.71	8.74
1984	NYSE	BBVA	Mon, Oct 30, 2017	8.58	8.64	8.55	8.61
1983	NYSE	BBVA	Fri, Oct 27, 2017	8.29	8.35	8.23	8.32
1982	NYSE	BBVA	Thu, Oct 26, 2017	8.76	8.79	8.58	8.60
1981	NYSE	BBVA	Wed, Oct 25, 2017	8.60	8.62	8.53	8.57
1980	NYSE	BBVA	Tue, Oct 24, 2017	8.50	8.58	8.49	8.54
1979	NYSE	BBVA	Mon, Oct 23, 2017	8.47	8.49	8.39	8.41
1978	NYSE	BBVA	Fri, Oct 20, 2017	8.69	8.71	8.56	8.57
1977	NYSE	BBVA	Thu, Oct 19, 2017	8.54	8.57	8.51	8.53
1976	NYSE	BBVA	Wed, Oct 18, 2017	8.52	8.58	8.52	8.57
1975	NYSE	BBVA	Tue, Oct 17, 2017	8.53	8.57	8.48	8.50
1974	NYSE	BBVA	Mon, Oct 16, 2017	8.54	8.55	8.47	8.51
1973	NYSE	BBVA	Fri, Oct 13, 2017	8.70	8.73	8.67	8.68
1972	NYSE	BBVA	Thu, Oct 12, 2017	8.69	8.73	8.66	8.69
1971	NYSE	BBVA	Wed, Oct 11, 2017	8.69	8.74	8.68	8.73
1970	NYSE	BBVA	Tue, Oct 10, 2017	8.44	8.73	8.43	8.73
1969	NYSE	BBVA	Mon, Oct 9, 2017	8.55	8.56	8.43	8.46
1968	NYSE	BBVA	Fri, Oct 6, 2017	8.57	8.61	8.52	8.54
1967	NYSE	BBVA	Thu, Oct 5, 2017	8.44	8.69	8.43	8.51
1966	NYSE	BBVA	Wed, Oct 4, 2017	8.50	8.51	8.42	8.33
1965	NYSE	BBVA	Tue, Oct 3, 2017	8.68	8.76	8.66	8.76
1964	NYSE	BBVA	Mon, Oct 2, 2017	8.63	8.69	8.61	8.68
1963	NYSE	BBVA	Fri, Sep 29, 2017	8.85	8.94	8.85	8.92
1962	NYSE	BBVA	Thu, Sep 28, 2017	8.81	8.83	8.76	8.81
1961	NYSE	BBVA	Wed, Sep 27, 2017	8.85	8.86	8.81	8.83
1960	NYSE	BBVA	Tue, Sep 26, 2017	8.71	8.72	8.64	8.66
1959	NYSE	BBVA	Mon, Sep 25, 2017	8.80	8.81	8.67	8.71
1958	NYSE	BBVA	Fri, Sep 22, 2017	8.98	9.01	8.97	8.99
1957	NYSE	BBVA	Thu, Sep 21, 2017	8.97	9.00	8.93	8.97
1956	NYSE	BBVA	Wed, Sep 20, 2017	8.85	8.91	8.81	8.89
1955	NYSE	BBVA	Tue, Sep 19, 2017	8.91	8.97	8.91	8.96
1954	NYSE	BBVA	Mon, Sep 18, 2017	8.87	8.90	8.84	8.85
1953	NYSE	BBVA	Fri, Sep 15, 2017	8.80	8.83	8.77	8.79
1952	NYSE	BBVA	Thu, Sep 14, 2017	8.82	8.86	8.81	8.85
1951	NYSE	BBVA	Wed, Sep 13, 2017	8.90	8.93	8.83	8.84
1950	NYSE	BBVA	Tue, Sep 12, 2017	8.86	8.91	8.84	8.91
1949	NYSE	BBVA	Mon, Sep 11, 2017	8.76	8.88	8.76	8.85
1948	NYSE	BBVA	Fri, Sep 8, 2017	8.68	8.72	8.63	8.63
1947	NYSE	BBVA	Thu, Sep 7, 2017	8.74	8.76	8.64	8.67
1946	NYSE	BBVA	Wed, Sep 6, 2017	8.64	8.72	8.63	8.68
1945	NYSE	BBVA	Tue, Sep 5, 2017	8.68	8.69	8.56	8.59
1944	NYSE	BBVA	Fri, Sep 1, 2017	8.86	8.89	8.82	8.87
1943	NYSE	BBVA	Thu, Aug 31, 2017	8.86	8.88	8.82	8.84
1942	NYSE	BBVA	Wed, Aug 30, 2017	8.82	8.83	8.76	8.77
1941	NYSE	BBVA	Tue, Aug 29, 2017	8.81	8.87	8.79	8.85
1940	NYSE	BBVA	Mon, Aug 28, 2017	8.93	8.94	8.89	8.90
1939	NYSE	BBVA	Fri, Aug 25, 2017	8.90	8.95	8.87	8.90
1938	NYSE	BBVA	Thu, Aug 24, 2017	8.89	8.89	8.83	8.86
1937	NYSE	BBVA	Wed, Aug 23, 2017	8.78	8.81	8.74	8.78
1936	NYSE	BBVA	Tue, Aug 22, 2017	8.78	8.91	8.78	8.89
1935	NYSE	BBVA	Mon, Aug 21, 2017	8.79	8.81	8.75	8.77
1934	NYSE	BBVA	Fri, Aug 18, 2017	8.70	8.84	8.69	8.78
1933	NYSE	BBVA	Thu, Aug 17, 2017	8.80	8.86	8.71	8.71
1932	NYSE	BBVA	Wed, Aug 16, 2017	8.97	9.04	8.96	8.97
1931	NYSE	BBVA	Tue, Aug 15, 2017	8.95	9.00	8.88	8.99
1930	NYSE	BBVA	Mon, Aug 14, 2017	8.92	8.98	8.92	8.94
1929	NYSE	BBVA	Fri, Aug 11, 2017	8.84	8.86	8.74	8.79
1928	NYSE	BBVA	Thu, Aug 10, 2017	8.96	8.97	8.83	8.83
1927	NYSE	BBVA	Wed, Aug 9, 2017	9.03	9.11	9.01	9.10
1926	NYSE	BBVA	Tue, Aug 8, 2017	9.34	9.35	9.23	9.24
1925	NYSE	BBVA	Mon, Aug 7, 2017	9.28	9.30	9.25	9.27
1924	NYSE	BBVA	Fri, Aug 4, 2017	9.30	9.31	9.22	9.24
1923	NYSE	BBVA	Thu, Aug 3, 2017	9.22	9.30	9.21	9.25
1922	NYSE	BBVA	Wed, Aug 2, 2017	9.18	9.22	9.13	9.19
1921	NYSE	BBVA	Tue, Aug 1, 2017	9.21	9.24	9.18	9.21
1920	NYSE	BBVA	Mon, Jul 31, 2017	9.04	9.09	9.00	9.08
1919	NYSE	BBVA	Fri, Jul 28, 2017	9.01	9.08	8.97	9.07
1918	NYSE	BBVA	Thu, Jul 27, 2017	8.99	9.09	8.94	9.02
1917	NYSE	BBVA	Wed, Jul 26, 2017	8.95	8.98	8.89	8.92
1916	NYSE	BBVA	Tue, Jul 25, 2017	9.01	9.04	8.94	8.96
1915	NYSE	BBVA	Mon, Jul 24, 2017	8.74	8.83	8.74	8.82
1914	NYSE	BBVA	Fri, Jul 21, 2017	8.65	8.69	8.61	8.68
1913	NYSE	BBVA	Thu, Jul 20, 2017	8.73	8.79	8.72	8.75
1912	NYSE	BBVA	Wed, Jul 19, 2017	8.63	8.70	8.62	8.67
1911	NYSE	BBVA	Tue, Jul 18, 2017	8.70	8.73	8.66	8.70
1910	NYSE	BBVA	Mon, Jul 17, 2017	8.76	8.78	8.72	8.76
1909	NYSE	BBVA	Fri, Jul 14, 2017	8.80	8.88	8.76	8.85
1908	NYSE	BBVA	Thu, Jul 13, 2017	8.75	8.80	8.73	8.79
1907	NYSE	BBVA	Wed, Jul 12, 2017	8.61	8.65	8.59	8.65
1906	NYSE	BBVA	Tue, Jul 11, 2017	8.62	8.69	8.58	8.69
1905	NYSE	BBVA	Mon, Jul 10, 2017	8.55	8.64	8.53	8.61
1904	NYSE	BBVA	Fri, Jul 7, 2017	8.58	8.65	8.54	8.63
1903	NYSE	BBVA	Thu, Jul 6, 2017	8.52	8.65	8.51	8.60
1902	NYSE	BBVA	Wed, Jul 5, 2017	8.56	8.57	8.47	8.55
1901	NYSE	BBVA	Mon, Jul 3, 2017	8.48	8.55	8.45	8.52
1900	NYSE	BBVA	Fri, Jun 30, 2017	8.46	8.48	8.29	8.36
1899	NYSE	BBVA	Thu, Jun 29, 2017	8.65	8.65	8.42	8.51
1898	NYSE	BBVA	Wed, Jun 28, 2017	8.41	8.55	8.40	8.54
1897	NYSE	BBVA	Tue, Jun 27, 2017	8.36	8.39	8.31	8.38
1896	NYSE	BBVA	Mon, Jun 26, 2017	8.26	8.30	8.19	8.21
1895	NYSE	BBVA	Fri, Jun 23, 2017	8.14	8.16	8.09	8.11
1894	NYSE	BBVA	Thu, Jun 22, 2017	8.13	8.19	8.09	8.13
1893	NYSE	BBVA	Wed, Jun 21, 2017	8.16	8.21	8.14	8.15
1892	NYSE	BBVA	Tue, Jun 20, 2017	8.26	8.26	8.16	8.17
1891	NYSE	BBVA	Mon, Jun 19, 2017	8.34	8.36	8.29	8.31
1890	NYSE	BBVA	Fri, Jun 16, 2017	8.15	8.23	8.12	8.22
1889	NYSE	BBVA	Thu, Jun 15, 2017	8.08	8.17	8.05	8.15
1888	NYSE	BBVA	Wed, Jun 14, 2017	8.31	8.34	8.21	8.25
1887	NYSE	BBVA	Tue, Jun 13, 2017	8.36	8.40	8.31	8.38
1886	NYSE	BBVA	Mon, Jun 12, 2017	8.31	8.32	8.16	8.23
1885	NYSE	BBVA	Fri, Jun 9, 2017	8.33	8.39	8.26	8.33
1884	NYSE	BBVA	Thu, Jun 8, 2017	8.25	8.40	8.25	8.38
1883	NYSE	BBVA	Wed, Jun 7, 2017	8.31	8.36	8.24	8.29
1882	NYSE	BBVA	Tue, Jun 6, 2017	8.13	8.15	8.06	8.09
1881	NYSE	BBVA	Mon, Jun 5, 2017	8.17	8.23	8.16	8.20
1880	NYSE	BBVA	Fri, Jun 2, 2017	8.19	8.25	8.16	8.19
1879	NYSE	BBVA	Thu, Jun 1, 2017	8.07	8.19	8.05	8.16
1878	NYSE	BBVA	Wed, May 31, 2017	8.33	8.34	8.17	8.22
1877	NYSE	BBVA	Tue, May 30, 2017	8.31	8.32	8.19	8.25
1876	NYSE	BBVA	Fri, May 26, 2017	8.27	8.37	8.27	8.36
1875	NYSE	BBVA	Thu, May 25, 2017	8.41	8.43	8.37	8.42
1874	NYSE	BBVA	Wed, May 24, 2017	8.41	8.44	8.34	8.39
1873	NYSE	BBVA	Tue, May 23, 2017	8.42	8.44	8.35	8.41
1872	NYSE	BBVA	Mon, May 22, 2017	8.27	8.31	8.22	8.24
1871	NYSE	BBVA	Fri, May 19, 2017	8.24	8.36	8.23	8.31
1870	NYSE	BBVA	Thu, May 18, 2017	8.04	8.16	8.02	8.08
1869	NYSE	BBVA	Wed, May 17, 2017	8.11	8.19	8.06	8.07
1868	NYSE	BBVA	Tue, May 16, 2017	8.30	8.31	8.24	8.29
1867	NYSE	BBVA	Mon, May 15, 2017	8.15	8.19	8.15	8.17
1866	NYSE	BBVA	Fri, May 12, 2017	8.04	8.12	8.02	8.10
1865	NYSE	BBVA	Thu, May 11, 2017	8.11	8.12	8.04	8.07
1864	NYSE	BBVA	Wed, May 10, 2017	8.18	8.25	8.18	8.24
1863	NYSE	BBVA	Tue, May 9, 2017	8.41	8.43	8.25	8.28
1862	NYSE	BBVA	Mon, May 8, 2017	8.49	8.54	8.47	8.47
1861	NYSE	BBVA	Fri, May 5, 2017	8.58	8.70	8.55	8.70
1860	NYSE	BBVA	Thu, May 4, 2017	8.36	8.44	8.35	8.44
1859	NYSE	BBVA	Wed, May 3, 2017	8.18	8.26	8.17	8.23
1858	NYSE	BBVA	Tue, May 2, 2017	8.12	8.14	8.09	8.14
1857	NYSE	BBVA	Mon, May 1, 2017	8.07	8.08	8.02	8.06
1856	NYSE	BBVA	Fri, Apr 28, 2017	8.06	8.06	7.99	8.00
1855	NYSE	BBVA	Thu, Apr 27, 2017	8.00	8.14	7.97	8.04
1854	NYSE	BBVA	Wed, Apr 26, 2017	8.25	8.27	8.17	8.18
1853	NYSE	BBVA	Tue, Apr 25, 2017	8.34	8.38	8.27	8.32
1852	NYSE	BBVA	Mon, Apr 24, 2017	8.20	8.27	8.20	8.24
1851	NYSE	BBVA	Fri, Apr 21, 2017	7.60	7.63	7.56	7.61
1850	NYSE	BBVA	Thu, Apr 20, 2017	7.61	7.63	7.54	7.54
1849	NYSE	BBVA	Wed, Apr 19, 2017	7.42	7.48	7.40	7.41
1848	NYSE	BBVA	Tue, Apr 18, 2017	7.28	7.31	7.22	7.30
1847	NYSE	BBVA	Mon, Apr 17, 2017	7.33	7.40	7.32	7.38
1846	NYSE	BBVA	Thu, Apr 13, 2017	7.28	7.33	7.25	7.29
1845	NYSE	BBVA	Wed, Apr 12, 2017	7.39	7.41	7.36	7.39
1844	NYSE	BBVA	Tue, Apr 11, 2017	7.49	7.51	7.41	7.50
1843	NYSE	BBVA	Mon, Apr 10, 2017	7.45	7.49	7.44	7.46
1842	NYSE	BBVA	Fri, Apr 7, 2017	7.53	7.56	7.51	7.53
1841	NYSE	BBVA	Thu, Apr 6, 2017	7.55	7.62	7.54	7.56
1840	NYSE	BBVA	Wed, Apr 5, 2017	7.56	7.59	7.46	7.46
1839	NYSE	BBVA	Tue, Apr 4, 2017	7.41	7.47	7.38	7.46
1838	NYSE	BBVA	Mon, Apr 3, 2017	7.48	7.50	7.35	7.45
1837	NYSE	BBVA	Fri, Mar 31, 2017	7.56	7.65	7.55	7.61
1836	NYSE	BBVA	Thu, Mar 30, 2017	7.67	7.75	7.64	7.57
1835	NYSE	BBVA	Wed, Mar 29, 2017	7.70	7.77	7.66	7.76
1834	NYSE	BBVA	Tue, Mar 28, 2017	7.85	7.90	7.83	7.87
1833	NYSE	BBVA	Mon, Mar 27, 2017	7.75	7.84	7.72	7.83
1832	NYSE	BBVA	Fri, Mar 24, 2017	7.72	7.78	7.72	7.77
1831	NYSE	BBVA	Thu, Mar 23, 2017	7.74	7.78	7.70	7.72
1830	NYSE	BBVA	Wed, Mar 22, 2017	7.73	7.80	7.68	7.68
1829	NYSE	BBVA	Tue, Mar 21, 2017	7.78	7.80	7.61	7.63
1828	NYSE	BBVA	Mon, Mar 20, 2017	7.61	7.67	7.56	7.58
1827	NYSE	BBVA	Fri, Mar 17, 2017	7.64	7.66	7.57	7.58
1826	NYSE	BBVA	Thu, Mar 16, 2017	7.55	7.63	7.52	7.63
1825	NYSE	BBVA	Wed, Mar 15, 2017	7.29	7.32	7.24	7.26
1824	NYSE	BBVA	Tue, Mar 14, 2017	7.29	7.29	7.20	7.21
1823	NYSE	BBVA	Mon, Mar 13, 2017	7.31	7.35	7.31	7.33
1822	NYSE	BBVA	Fri, Mar 10, 2017	7.26	7.40	7.25	7.36
1821	NYSE	BBVA	Thu, Mar 9, 2017	7.27	7.32	7.21	7.31
1820	NYSE	BBVA	Wed, Mar 8, 2017	7.06	7.08	6.97	6.97
1819	NYSE	BBVA	Tue, Mar 7, 2017	6.90	7.00	6.90	6.98
1818	NYSE	BBVA	Mon, Mar 6, 2017	6.97	7.01	6.96	7.00
1817	NYSE	BBVA	Fri, Mar 3, 2017	6.91	7.04	6.90	7.02
1816	NYSE	BBVA	Thu, Mar 2, 2017	6.74	6.76	6.69	6.70
1815	NYSE	BBVA	Wed, Mar 1, 2017	6.66	6.78	6.66	6.75
1814	NYSE	BBVA	Tue, Feb 28, 2017	6.55	6.59	6.52	6.54
1813	NYSE	BBVA	Mon, Feb 27, 2017	6.49	6.55	6.49	6.55
1812	NYSE	BBVA	Fri, Feb 24, 2017	6.41	6.46	6.39	6.44
1811	NYSE	BBVA	Thu, Feb 23, 2017	6.55	6.55	6.48	6.53
1810	NYSE	BBVA	Wed, Feb 22, 2017	6.46	6.57	6.44	6.57
1809	NYSE	BBVA	Tue, Feb 21, 2017	6.60	6.64	6.58	6.62
1808	NYSE	BBVA	Fri, Feb 17, 2017	6.62	6.67	6.60	6.67
1807	NYSE	BBVA	Thu, Feb 16, 2017	6.75	6.78	6.71	6.78
1806	NYSE	BBVA	Wed, Feb 15, 2017	6.78	6.84	6.77	6.81
1805	NYSE	BBVA	Tue, Feb 14, 2017	6.57	6.65	6.57	6.63
1804	NYSE	BBVA	Mon, Feb 13, 2017	6.43	6.47	6.42	6.45
1803	NYSE	BBVA	Fri, Feb 10, 2017	6.34	6.41	6.34	6.40
1802	NYSE	BBVA	Thu, Feb 9, 2017	6.43	6.51	6.42	6.50
1801	NYSE	BBVA	Wed, Feb 8, 2017	6.42	6.47	6.34	6.43
1800	NYSE	BBVA	Tue, Feb 7, 2017	6.56	6.58	6.52	6.56
1799	NYSE	BBVA	Mon, Feb 6, 2017	6.58	6.61	6.55	6.55
1798	NYSE	BBVA	Fri, Feb 3, 2017	6.68	6.71	6.65	6.69
1797	NYSE	BBVA	Thu, Feb 2, 2017	6.59	6.66	6.58	6.64
1796	NYSE	BBVA	Wed, Feb 1, 2017	6.63	6.69	6.60	6.64
1795	NYSE	BBVA	Tue, Jan 31, 2017	6.83	6.84	6.78	6.81
1794	NYSE	BBVA	Mon, Jan 30, 2017	6.76	6.78	6.72	6.76
1793	NYSE	BBVA	Fri, Jan 27, 2017	6.80	6.84	6.78	6.82
1792	NYSE	BBVA	Thu, Jan 26, 2017	6.86	6.90	6.83	6.84
1791	NYSE	BBVA	Wed, Jan 25, 2017	6.95	7.02	6.93	6.98
1790	NYSE	BBVA	Tue, Jan 24, 2017	6.72	6.80	6.70	6.76
1789	NYSE	BBVA	Mon, Jan 23, 2017	6.54	6.61	6.52	6.59
1788	NYSE	BBVA	Fri, Jan 20, 2017	6.54	6.59	6.52	6.56
1787	NYSE	BBVA	Thu, Jan 19, 2017	6.57	6.58	6.49	6.54
1786	NYSE	BBVA	Wed, Jan 18, 2017	6.56	6.59	6.51	6.55
1785	NYSE	BBVA	Tue, Jan 17, 2017	6.59	6.61	6.55	6.55
1784	NYSE	BBVA	Fri, Jan 13, 2017	6.68	6.71	6.60	6.63
1783	NYSE	BBVA	Thu, Jan 12, 2017	6.59	6.61	6.52	6.56
1782	NYSE	BBVA	Wed, Jan 11, 2017	6.48	6.55	6.43	6.55
1781	NYSE	BBVA	Tue, Jan 10, 2017	6.75	6.79	6.73	6.73
1780	NYSE	BBVA	Mon, Jan 9, 2017	6.81	6.87	6.77	6.84
1779	NYSE	BBVA	Fri, Jan 6, 2017	6.92	6.99	6.90	6.97
1778	NYSE	BBVA	Thu, Jan 5, 2017	6.90	6.96	6.89	6.95
1777	NYSE	BBVA	Wed, Jan 4, 2017	6.87	6.88	6.75	6.86
1776	NYSE	BBVA	Tue, Jan 3, 2017	6.89	6.94	6.83	6.90
1775	NYSE	BBVA	Fri, Dec 30, 2016	6.74	6.79	6.71	6.77
1774	NYSE	BBVA	Thu, Dec 29, 2016	6.65	6.70	6.65	6.68
1773	NYSE	BBVA	Wed, Dec 28, 2016	6.65	6.68	6.64	6.66
1772	NYSE	BBVA	Tue, Dec 27, 2016	6.73	6.76	6.72	6.75
1771	NYSE	BBVA	Fri, Dec 23, 2016	6.73	6.77	6.73	6.76
1770	NYSE	BBVA	Thu, Dec 22, 2016	6.74	6.76	6.70	6.74
1769	NYSE	BBVA	Wed, Dec 21, 2016	6.68	6.75	6.66	6.74
1768	NYSE	BBVA	Tue, Dec 20, 2016	6.77	6.81	6.75	6.80
1767	NYSE	BBVA	Mon, Dec 19, 2016	6.76	6.78	6.71	6.73
1766	NYSE	BBVA	Fri, Dec 16, 2016	6.84	6.87	6.79	6.80
1765	NYSE	BBVA	Thu, Dec 15, 2016	6.75	6.84	6.74	6.80
1764	NYSE	BBVA	Wed, Dec 14, 2016	6.82	6.86	6.68	6.70
1763	NYSE	BBVA	Tue, Dec 13, 2016	6.87	6.90	6.85	6.87
1762	NYSE	BBVA	Mon, Dec 12, 2016	6.82	6.82	6.71	6.74
1761	NYSE	BBVA	Fri, Dec 9, 2016	6.75	6.79	6.71	6.79
1760	NYSE	BBVA	Thu, Dec 8, 2016	6.86	6.92	6.82	6.89
1759	NYSE	BBVA	Wed, Dec 7, 2016	6.64	6.77	6.61	6.75
1758	NYSE	BBVA	Tue, Dec 6, 2016	6.47	6.65	6.45	6.64
1757	NYSE	BBVA	Mon, Dec 5, 2016	6.22	6.33	6.21	6.33
1756	NYSE	BBVA	Fri, Dec 2, 2016	6.18	6.21	6.14	6.16
1755	NYSE	BBVA	Thu, Dec 1, 2016	6.24	6.28	6.21	6.23
1754	NYSE	BBVA	Wed, Nov 30, 2016	6.15	6.22	6.14	6.16
1753	NYSE	BBVA	Tue, Nov 29, 2016	6.12	6.18	6.08	6.15
1752	NYSE	BBVA	Mon, Nov 28, 2016	6.11	6.13	6.04	6.05
1751	NYSE	BBVA	Fri, Nov 25, 2016	6.12	6.16	6.10	6.15
1750	NYSE	BBVA	Wed, Nov 23, 2016	6.16	6.24	6.13	6.22
1749	NYSE	BBVA	Tue, Nov 22, 2016	6.29	6.30	6.23	6.29
1748	NYSE	BBVA	Mon, Nov 21, 2016	6.21	6.27	6.19	6.26
1747	NYSE	BBVA	Fri, Nov 18, 2016	6.27	6.29	6.17	6.20
1746	NYSE	BBVA	Thu, Nov 17, 2016	6.43	6.47	6.37	6.43
1745	NYSE	BBVA	Wed, Nov 16, 2016	6.42	6.50	6.36	6.46
1744	NYSE	BBVA	Tue, Nov 15, 2016	6.38	6.53	6.33	6.51
1743	NYSE	BBVA	Mon, Nov 14, 2016	6.33	6.42	6.33	6.38
1742	NYSE	BBVA	Fri, Nov 11, 2016	6.45	6.49	6.39	6.47
1741	NYSE	BBVA	Thu, Nov 10, 2016	6.66	6.73	6.53	6.69
1740	NYSE	BBVA	Wed, Nov 9, 2016	6.59	6.78	6.57	6.75
1739	NYSE	BBVA	Tue, Nov 8, 2016	7.11	7.21	7.07	7.20
1738	NYSE	BBVA	Mon, Nov 7, 2016	7.07	7.10	7.05	7.08
1737	NYSE	BBVA	Fri, Nov 4, 2016	6.86	6.93	6.81	6.84
1736	NYSE	BBVA	Thu, Nov 3, 2016	6.95	7.01	6.92	6.95
1735	NYSE	BBVA	Wed, Nov 2, 2016	7.00	7.01	6.84	6.89
1734	NYSE	BBVA	Tue, Nov 1, 2016	7.24	7.24	7.03	7.10
1733	NYSE	BBVA	Mon, Oct 31, 2016	7.19	7.23	7.15	7.21
1732	NYSE	BBVA	Fri, Oct 28, 2016	7.22	7.23	7.13	7.18
1731	NYSE	BBVA	Thu, Oct 27, 2016	7.19	7.24	7.17	7.19
1730	NYSE	BBVA	Wed, Oct 26, 2016	6.94	7.03	6.93	6.96
1729	NYSE	BBVA	Tue, Oct 25, 2016	6.87	6.91	6.83	6.87
1728	NYSE	BBVA	Mon, Oct 24, 2016	6.96	6.98	6.91	6.96
1727	NYSE	BBVA	Fri, Oct 21, 2016	6.66	6.79	6.65	6.79
1726	NYSE	BBVA	Thu, Oct 20, 2016	6.71	6.81	6.70	6.79
1725	NYSE	BBVA	Wed, Oct 19, 2016	6.56	6.64	6.56	6.62
1724	NYSE	BBVA	Tue, Oct 18, 2016	6.49	6.52	6.44	6.51
1723	NYSE	BBVA	Mon, Oct 17, 2016	6.28	6.31	6.26	6.31
1722	NYSE	BBVA	Fri, Oct 14, 2016	6.28	6.33	6.23	6.24
1721	NYSE	BBVA	Thu, Oct 13, 2016	6.10	6.16	6.05	6.13
1720	NYSE	BBVA	Wed, Oct 12, 2016	6.24	6.30	6.21	6.23
1719	NYSE	BBVA	Tue, Oct 11, 2016	6.20	6.25	6.18	6.22
1718	NYSE	BBVA	Mon, Oct 10, 2016	6.08	6.13	6.07	6.10
1717	NYSE	BBVA	Fri, Oct 7, 2016	6.08	6.09	6.01	6.08
1716	NYSE	BBVA	Thu, Oct 6, 2016	6.19	6.20	6.09	6.13
1715	NYSE	BBVA	Wed, Oct 5, 2016	6.05	6.11	6.01	6.10
1714	NYSE	BBVA	Tue, Oct 4, 2016	5.91	5.97	5.89	5.92
1713	NYSE	BBVA	Mon, Oct 3, 2016	5.91	5.96	5.89	5.95
1712	NYSE	BBVA	Fri, Sep 30, 2016	5.81	5.99	5.79	5.96
1711	NYSE	BBVA	Thu, Sep 29, 2016	6.04	6.06	5.78	5.75
1710	NYSE	BBVA	Wed, Sep 28, 2016	6.05	6.07	5.97	6.07
1709	NYSE	BBVA	Tue, Sep 27, 2016	5.89	5.98	5.88	5.98
1708	NYSE	BBVA	Mon, Sep 26, 2016	5.99	6.01	5.95	5.96
1707	NYSE	BBVA	Fri, Sep 23, 2016	6.12	6.19	6.10	6.15
1706	NYSE	BBVA	Thu, Sep 22, 2016	6.25	6.26	6.15	6.19
1705	NYSE	BBVA	Wed, Sep 21, 2016	5.99	6.08	5.98	6.07
1704	NYSE	BBVA	Tue, Sep 20, 2016	5.90	5.90	5.81	5.86
1703	NYSE	BBVA	Mon, Sep 19, 2016	5.90	5.91	5.84	5.84
1702	NYSE	BBVA	Fri, Sep 16, 2016	5.87	5.89	5.83	5.88
1701	NYSE	BBVA	Thu, Sep 15, 2016	5.96	6.02	5.94	6.00
1700	NYSE	BBVA	Wed, Sep 14, 2016	6.02	6.09	6.00	6.02
1699	NYSE	BBVA	Tue, Sep 13, 2016	6.17	6.20	6.05	6.09
1698	NYSE	BBVA	Mon, Sep 12, 2016	6.17	6.33	6.16	6.32
1697	NYSE	BBVA	Fri, Sep 9, 2016	6.43	6.46	6.31	6.32
1696	NYSE	BBVA	Thu, Sep 8, 2016	6.40	6.49	6.39	6.46
1695	NYSE	BBVA	Wed, Sep 7, 2016	6.37	6.39	6.31	6.34
1694	NYSE	BBVA	Tue, Sep 6, 2016	6.39	6.40	6.27	6.30
1693	NYSE	BBVA	Fri, Sep 2, 2016	6.33	6.38	6.28	6.36
1692	NYSE	BBVA	Thu, Sep 1, 2016	6.32	6.36	6.23	6.29
1691	NYSE	BBVA	Wed, Aug 31, 2016	6.23	6.28	6.18	6.22
1690	NYSE	BBVA	Tue, Aug 30, 2016	6.13	6.18	6.12	6.15
1689	NYSE	BBVA	Mon, Aug 29, 2016	6.04	6.07	6.03	6.07
1688	NYSE	BBVA	Fri, Aug 26, 2016	6.09	6.15	6.00	6.03
1687	NYSE	BBVA	Thu, Aug 25, 2016	6.02	6.05	6.00	6.02
1686	NYSE	BBVA	Wed, Aug 24, 2016	6.07	6.10	6.04	6.05
1685	NYSE	BBVA	Tue, Aug 23, 2016	5.93	5.96	5.92	5.92
1684	NYSE	BBVA	Mon, Aug 22, 2016	5.77	5.86	5.76	5.84
1683	NYSE	BBVA	Fri, Aug 19, 2016	5.75	5.80	5.72	5.79
1682	NYSE	BBVA	Thu, Aug 18, 2016	5.84	5.91	5.84	5.89
1681	NYSE	BBVA	Wed, Aug 17, 2016	5.89	5.95	5.83	5.94
1680	NYSE	BBVA	Tue, Aug 16, 2016	5.95	5.98	5.93	5.95
1679	NYSE	BBVA	Mon, Aug 15, 2016	5.89	5.93	5.88	5.90
1678	NYSE	BBVA	Fri, Aug 12, 2016	5.91	5.93	5.85	5.87
1677	NYSE	BBVA	Thu, Aug 11, 2016	5.90	5.93	5.89	5.90
1676	NYSE	BBVA	Wed, Aug 10, 2016	5.91	5.93	5.87	5.87
1675	NYSE	BBVA	Tue, Aug 9, 2016	5.75	5.83	5.75	5.79
1674	NYSE	BBVA	Mon, Aug 8, 2016	5.70	5.72	5.67	5.70
1673	NYSE	BBVA	Fri, Aug 5, 2016	5.57	5.68	5.57	5.66
1672	NYSE	BBVA	Thu, Aug 4, 2016	5.53	5.57	5.51	5.53
1671	NYSE	BBVA	Wed, Aug 3, 2016	5.39	5.51	5.35	5.47
1670	NYSE	BBVA	Tue, Aug 2, 2016	5.43	5.43	5.35	5.40
1669	NYSE	BBVA	Mon, Aug 1, 2016	5.65	5.66	5.57	5.58
1668	NYSE	BBVA	Fri, Jul 29, 2016	5.87	5.87	5.79	5.84
1667	NYSE	BBVA	Thu, Jul 28, 2016	5.62	5.64	5.58	5.64
1666	NYSE	BBVA	Wed, Jul 27, 2016	5.79	5.81	5.71	5.76
1665	NYSE	BBVA	Tue, Jul 26, 2016	5.63	5.67	5.60	5.64
1664	NYSE	BBVA	Mon, Jul 25, 2016	5.69	5.72	5.66	5.68
1663	NYSE	BBVA	Fri, Jul 22, 2016	5.81	5.81	5.76	5.76
1662	NYSE	BBVA	Thu, Jul 21, 2016	5.79	5.85	5.72	5.76
1661	NYSE	BBVA	Wed, Jul 20, 2016	5.70	5.75	5.66	5.74
1660	NYSE	BBVA	Tue, Jul 19, 2016	5.66	5.71	5.65	5.69
1659	NYSE	BBVA	Mon, Jul 18, 2016	5.69	5.80	5.64	5.75
1658	NYSE	BBVA	Fri, Jul 15, 2016	5.98	5.98	5.86	5.91
1657	NYSE	BBVA	Thu, Jul 14, 2016	5.95	6.00	5.92	5.94
1656	NYSE	BBVA	Wed, Jul 13, 2016	5.89	5.91	5.77	5.82
1655	NYSE	BBVA	Tue, Jul 12, 2016	5.86	5.87	5.81	5.82
1654	NYSE	BBVA	Mon, Jul 11, 2016	5.60	5.62	5.54	5.58
1653	NYSE	BBVA	Fri, Jul 8, 2016	5.58	5.58	5.47	5.52
1652	NYSE	BBVA	Thu, Jul 7, 2016	5.37	5.45	5.31	5.33
1651	NYSE	BBVA	Wed, Jul 6, 2016	5.33	5.42	5.24	5.41
1650	NYSE	BBVA	Tue, Jul 5, 2016	5.60	5.61	5.45	5.37
1649	NYSE	BBVA	Fri, Jul 1, 2016	5.71	5.73	5.67	5.70
1648	NYSE	BBVA	Thu, Jun 30, 2016	5.57	5.74	5.51	5.74
1647	NYSE	BBVA	Wed, Jun 29, 2016	5.56	5.59	5.52	5.57
1646	NYSE	BBVA	Tue, Jun 28, 2016	5.48	5.49	5.33	5.44
1645	NYSE	BBVA	Mon, Jun 27, 2016	5.30	5.31	5.14	5.30
1644	NYSE	BBVA	Fri, Jun 24, 2016	5.24	5.48	5.23	5.38
1643	NYSE	BBVA	Thu, Jun 23, 2016	6.53	6.63	6.44	6.63
1642	NYSE	BBVA	Wed, Jun 22, 2016	6.42	6.45	6.32	6.33
1641	NYSE	BBVA	Tue, Jun 21, 2016	6.29	6.36	6.22	6.33
1640	NYSE	BBVA	Mon, Jun 20, 2016	6.30	6.33	6.25	6.25
1639	NYSE	BBVA	Fri, Jun 17, 2016	6.05	6.17	6.02	6.13
1638	NYSE	BBVA	Thu, Jun 16, 2016	5.69	5.94	5.65	5.94
1637	NYSE	BBVA	Wed, Jun 15, 2016	5.77	5.84	5.72	5.73
1636	NYSE	BBVA	Tue, Jun 14, 2016	5.73	5.79	5.62	5.67
1635	NYSE	BBVA	Mon, Jun 13, 2016	5.79	5.89	5.77	5.79
1634	NYSE	BBVA	Fri, Jun 10, 2016	6.09	6.10	5.95	5.98
1633	NYSE	BBVA	Thu, Jun 9, 2016	6.36	6.40	6.30	6.33
1632	NYSE	BBVA	Wed, Jun 8, 2016	6.42	6.47	6.38	6.42
1631	NYSE	BBVA	Tue, Jun 7, 2016	6.50	6.56	6.48	6.48
1630	NYSE	BBVA	Mon, Jun 6, 2016	6.46	6.54	6.46	6.49
1629	NYSE	BBVA	Fri, Jun 3, 2016	6.50	6.52	6.41	6.49
1628	NYSE	BBVA	Thu, Jun 2, 2016	6.55	6.62	6.51	6.56
1627	NYSE	BBVA	Wed, Jun 1, 2016	6.50	6.57	6.46	6.55
1626	NYSE	BBVA	Tue, May 31, 2016	6.70	6.73	6.58	6.61
1625	NYSE	BBVA	Fri, May 27, 2016	6.77	6.82	6.71	6.76
1624	NYSE	BBVA	Thu, May 26, 2016	6.77	6.79	6.70	6.76
1623	NYSE	BBVA	Wed, May 25, 2016	6.72	6.84	6.71	6.78
1622	NYSE	BBVA	Tue, May 24, 2016	6.35	6.49	6.35	6.46
1621	NYSE	BBVA	Mon, May 23, 2016	6.23	6.26	6.21	6.22
1620	NYSE	BBVA	Fri, May 20, 2016	6.28	6.34	6.27	6.31
1619	NYSE	BBVA	Thu, May 19, 2016	6.36	6.41	6.24	6.27
1618	NYSE	BBVA	Wed, May 18, 2016	6.31	6.44	6.28	6.36
1617	NYSE	BBVA	Tue, May 17, 2016	6.35	6.38	6.29	6.32
1616	NYSE	BBVA	Mon, May 16, 2016	6.22	6.32	6.22	6.30
1615	NYSE	BBVA	Fri, May 13, 2016	6.26	6.32	6.15	6.16
1614	NYSE	BBVA	Thu, May 12, 2016	6.33	6.35	6.22	6.30
1613	NYSE	BBVA	Wed, May 11, 2016	6.27	6.34	6.24	6.27
1612	NYSE	BBVA	Tue, May 10, 2016	6.39	6.46	6.38	6.44
1611	NYSE	BBVA	Mon, May 9, 2016	6.35	6.38	6.28	6.31
1610	NYSE	BBVA	Fri, May 6, 2016	6.36	6.53	6.35	6.46
1609	NYSE	BBVA	Thu, May 5, 2016	6.37	6.39	6.30	6.34
1608	NYSE	BBVA	Wed, May 4, 2016	6.46	6.54	6.41	6.45
1607	NYSE	BBVA	Tue, May 3, 2016	6.68	6.68	6.56	6.58
1606	NYSE	BBVA	Mon, May 2, 2016	6.87	6.89	6.80	6.87
1605	NYSE	BBVA	Fri, Apr 29, 2016	6.93	6.95	6.81	6.89
1604	NYSE	BBVA	Thu, Apr 28, 2016	7.04	7.14	7.03	7.07
1603	NYSE	BBVA	Wed, Apr 27, 2016	7.56	7.67	7.55	7.63
1602	NYSE	BBVA	Tue, Apr 26, 2016	7.60	7.67	7.56	7.60
1601	NYSE	BBVA	Mon, Apr 25, 2016	7.27	7.27	7.18	7.23
1600	NYSE	BBVA	Fri, Apr 22, 2016	7.31	7.41	7.31	7.38
1599	NYSE	BBVA	Thu, Apr 21, 2016	7.42	7.42	7.27	7.30
1598	NYSE	BBVA	Wed, Apr 20, 2016	7.13	7.24	7.12	7.20
1597	NYSE	BBVA	Tue, Apr 19, 2016	6.85	6.90	6.81	6.87
1596	NYSE	BBVA	Mon, Apr 18, 2016	6.68	6.79	6.67	6.78
1595	NYSE	BBVA	Fri, Apr 15, 2016	6.71	6.73	6.65	6.68
1594	NYSE	BBVA	Thu, Apr 14, 2016	6.64	6.68	6.60	6.64
1593	NYSE	BBVA	Wed, Apr 13, 2016	6.56	6.63	6.54	6.62
1592	NYSE	BBVA	Tue, Apr 12, 2016	6.27	6.33	6.14	6.30
1591	NYSE	BBVA	Mon, Apr 11, 2016	6.33	6.36	6.22	6.22
1590	NYSE	BBVA	Fri, Apr 8, 2016	6.18	6.24	6.15	6.18
1589	NYSE	BBVA	Thu, Apr 7, 2016	6.13	6.17	6.00	6.03
1588	NYSE	BBVA	Wed, Apr 6, 2016	6.24	6.27	6.18	6.27
1587	NYSE	BBVA	Tue, Apr 5, 2016	6.44	6.44	6.44	6.26
1586	NYSE	BBVA	Mon, Apr 4, 2016	6.45	6.52	6.40	6.44
1585	NYSE	BBVA	Fri, Apr 1, 2016	6.41	6.46	6.36	6.44
1584	NYSE	BBVA	Thu, Mar 31, 2016	6.55	6.61	6.50	6.52
1583	NYSE	BBVA	Wed, Mar 30, 2016	6.84	6.88	6.74	6.62
1582	NYSE	BBVA	Tue, Mar 29, 2016	6.79	6.79	6.69	6.80
1581	NYSE	BBVA	Mon, Mar 28, 2016	6.81	6.83	6.74	6.79
1580	NYSE	BBVA	Thu, Mar 24, 2016	6.70	6.79	6.68	6.79
1579	NYSE	BBVA	Wed, Mar 23, 2016	6.94	6.96	6.83	6.89
1578	NYSE	BBVA	Tue, Mar 22, 2016	6.96	7.05	6.93	7.03
1577	NYSE	BBVA	Mon, Mar 21, 2016	7.16	7.19	7.08	7.10
1576	NYSE	BBVA	Fri, Mar 18, 2016	7.28	7.30	7.16	7.22
1575	NYSE	BBVA	Thu, Mar 17, 2016	7.10	7.21	7.03	7.20
1574	NYSE	BBVA	Wed, Mar 16, 2016	6.94	7.15	6.94	7.13
1573	NYSE	BBVA	Tue, Mar 15, 2016	7.28	7.28	7.28	7.07
1572	NYSE	BBVA	Mon, Mar 14, 2016	7.32	7.34	7.26	7.28
1571	NYSE	BBVA	Fri, Mar 11, 2016	7.22	7.35	7.17	7.32
1570	NYSE	BBVA	Thu, Mar 10, 2016	7.00	7.13	6.82	6.92
1569	NYSE	BBVA	Wed, Mar 9, 2016	6.72	6.72	6.72	6.67
1568	NYSE	BBVA	Tue, Mar 8, 2016	6.85	6.88	6.71	6.72
1567	NYSE	BBVA	Mon, Mar 7, 2016	6.69	6.83	6.68	6.83
1566	NYSE	BBVA	Fri, Mar 4, 2016	6.85	6.91	6.82	6.86
1565	NYSE	BBVA	Thu, Mar 3, 2016	6.80	6.90	6.77	6.90
1564	NYSE	BBVA	Wed, Mar 2, 2016	6.61	6.77	6.59	6.76
1563	NYSE	BBVA	Tue, Mar 1, 2016	6.36	6.52	6.32	6.52
1562	NYSE	BBVA	Mon, Feb 29, 2016	6.36	6.38	6.30	6.33
1561	NYSE	BBVA	Fri, Feb 26, 2016	6.30	6.35	6.27	6.27
1560	NYSE	BBVA	Thu, Feb 25, 2016	6.06	6.09	5.99	6.08
1559	NYSE	BBVA	Wed, Feb 24, 2016	5.94	6.01	5.86	6.01
1558	NYSE	BBVA	Tue, Feb 23, 2016	6.30	6.31	6.15	6.18
1557	NYSE	BBVA	Mon, Feb 22, 2016	6.28	6.36	6.27	6.35
1556	NYSE	BBVA	Fri, Feb 19, 2016	6.11	6.20	6.06	6.17
1555	NYSE	BBVA	Thu, Feb 18, 2016	6.46	6.46	6.25	6.28
1554	NYSE	BBVA	Wed, Feb 17, 2016	6.44	6.56	6.43	6.54
1553	NYSE	BBVA	Tue, Feb 16, 2016	6.37	6.37	6.24	6.30
1552	NYSE	BBVA	Fri, Feb 12, 2016	6.09	6.23	5.99	6.22
1551	NYSE	BBVA	Thu, Feb 11, 2016	6.02	6.08	5.91	5.97
1550	NYSE	BBVA	Wed, Feb 10, 2016	6.31	6.42	6.25	6.31
1549	NYSE	BBVA	Tue, Feb 9, 2016	6.03	6.14	5.98	6.09
1548	NYSE	BBVA	Mon, Feb 8, 2016	6.31	6.33	6.21	6.29
1547	NYSE	BBVA	Fri, Feb 5, 2016	6.56	6.63	6.53	6.58
1546	NYSE	BBVA	Thu, Feb 4, 2016	6.19	6.51	6.19	6.51
1545	NYSE	BBVA	Wed, Feb 3, 2016	6.09	6.19	5.89	6.18
1544	NYSE	BBVA	Tue, Feb 2, 2016	6.18	6.18	6.05	6.08
1543	NYSE	BBVA	Mon, Feb 1, 2016	6.34	6.40	6.29	6.37
1542	NYSE	BBVA	Fri, Jan 29, 2016	6.38	6.47	6.33	6.47
1541	NYSE	BBVA	Thu, Jan 28, 2016	6.35	6.38	6.22	6.31
1540	NYSE	BBVA	Wed, Jan 27, 2016	6.40	6.49	6.37	6.38
1539	NYSE	BBVA	Tue, Jan 26, 2016	6.34	6.49	6.33	6.48
1538	NYSE	BBVA	Mon, Jan 25, 2016	6.30	6.33	6.23	6.26
1537	NYSE	BBVA	Fri, Jan 22, 2016	6.48	6.53	6.44	6.51
1536	NYSE	BBVA	Thu, Jan 21, 2016	6.20	6.32	6.13	6.28
1535	NYSE	BBVA	Wed, Jan 20, 2016	6.22	6.24	6.06	6.20
1534	NYSE	BBVA	Tue, Jan 19, 2016	6.42	6.44	6.31	6.37
1533	NYSE	BBVA	Fri, Jan 15, 2016	6.55	6.59	6.41	6.46
1532	NYSE	BBVA	Thu, Jan 14, 2016	6.68	6.80	6.60	6.76
1531	NYSE	BBVA	Wed, Jan 13, 2016	6.82	6.85	6.60	6.62
1530	NYSE	BBVA	Tue, Jan 12, 2016	6.84	6.86	6.72	6.81
1529	NYSE	BBVA	Mon, Jan 11, 2016	6.77	6.82	6.72	6.77
1528	NYSE	BBVA	Fri, Jan 8, 2016	6.87	6.89	6.69	6.69
1527	NYSE	BBVA	Thu, Jan 7, 2016	6.83	6.93	6.82	6.85
1526	NYSE	BBVA	Wed, Jan 6, 2016	6.98	7.04	6.95	7.00
1525	NYSE	BBVA	Tue, Jan 5, 2016	7.23	7.24	7.11	7.19
1524	NYSE	BBVA	Mon, Jan 4, 2016	7.21	7.24	7.08	7.23
1523	NYSE	BBVA	Thu, Dec 31, 2015	7.36	7.39	7.32	7.33
1522	NYSE	BBVA	Wed, Dec 30, 2015	7.51	7.52	7.45	7.46
1521	NYSE	BBVA	Tue, Dec 29, 2015	7.51	7.54	7.46	7.52
1520	NYSE	BBVA	Mon, Dec 28, 2015	7.57	7.59	7.51	7.58
1519	NYSE	BBVA	Thu, Dec 24, 2015	7.82	7.82	7.64	7.66
1518	NYSE	BBVA	Wed, Dec 23, 2015	7.53	7.63	7.53	7.63
1517	NYSE	BBVA	Tue, Dec 22, 2015	7.39	7.48	7.35	7.46
1516	NYSE	BBVA	Mon, Dec 21, 2015	7.40	7.45	7.34	7.39
1515	NYSE	BBVA	Fri, Dec 18, 2015	7.63	7.64	7.54	7.56
1514	NYSE	BBVA	Thu, Dec 17, 2015	7.80	7.80	7.66	7.66
1513	NYSE	BBVA	Wed, Dec 16, 2015	7.69	7.79	7.61	7.76
1512	NYSE	BBVA	Tue, Dec 15, 2015	7.61	7.65	7.55	7.57
1511	NYSE	BBVA	Mon, Dec 14, 2015	7.64	7.67	7.51	7.56
1510	NYSE	BBVA	Fri, Dec 11, 2015	7.72	7.74	7.62	7.62
1509	NYSE	BBVA	Thu, Dec 10, 2015	7.82	7.87	7.77	7.82
1508	NYSE	BBVA	Wed, Dec 9, 2015	7.81	7.93	7.77	7.81
1507	NYSE	BBVA	Tue, Dec 8, 2015	7.76	7.81	7.74	7.77
1506	NYSE	BBVA	Mon, Dec 7, 2015	7.96	7.97	7.90	7.95
1505	NYSE	BBVA	Fri, Dec 4, 2015	7.95	8.11	7.95	8.09
1504	NYSE	BBVA	Thu, Dec 3, 2015	8.16	8.16	7.97	8.00
1503	NYSE	BBVA	Wed, Dec 2, 2015	8.13	8.16	8.04	8.06
1502	NYSE	BBVA	Tue, Dec 1, 2015	8.35	8.39	8.31	8.37
1501	NYSE	BBVA	Mon, Nov 30, 2015	8.28	8.33	8.26	8.27
1500	NYSE	BBVA	Fri, Nov 27, 2015	8.33	8.33	8.26	8.28
1499	NYSE	BBVA	Wed, Nov 25, 2015	8.17	8.26	8.16	8.21
1498	NYSE	BBVA	Tue, Nov 24, 2015	8.16	8.29	8.15	8.27
1497	NYSE	BBVA	Mon, Nov 23, 2015	8.26	8.29	8.20	8.21
1496	NYSE	BBVA	Fri, Nov 20, 2015	8.37	8.39	8.21	8.21
1495	NYSE	BBVA	Thu, Nov 19, 2015	8.39	8.42	8.34	8.38
1494	NYSE	BBVA	Wed, Nov 18, 2015	8.20	8.25	8.17	8.25
1493	NYSE	BBVA	Tue, Nov 17, 2015	8.20	8.24	8.14	8.14
1492	NYSE	BBVA	Mon, Nov 16, 2015	8.06	8.19	8.06	8.18
1491	NYSE	BBVA	Fri, Nov 13, 2015	8.09	8.15	8.03	8.10
1490	NYSE	BBVA	Thu, Nov 12, 2015	8.15	8.17	8.09	8.10
1489	NYSE	BBVA	Wed, Nov 11, 2015	8.47	8.48	8.36	8.36
1488	NYSE	BBVA	Tue, Nov 10, 2015	8.39	8.42	8.35	8.42
1487	NYSE	BBVA	Mon, Nov 9, 2015	8.56	8.58	8.47	8.51
1486	NYSE	BBVA	Fri, Nov 6, 2015	8.53	8.61	8.47	8.56
1485	NYSE	BBVA	Thu, Nov 5, 2015	8.59	8.60	8.43	8.46
1484	NYSE	BBVA	Wed, Nov 4, 2015	8.77	8.78	8.59	8.63
1483	NYSE	BBVA	Tue, Nov 3, 2015	8.63	8.72	8.63	8.72
1482	NYSE	BBVA	Mon, Nov 2, 2015	8.71	8.75	8.68	8.70
1481	NYSE	BBVA	Fri, Oct 30, 2015	8.58	8.68	8.54	8.62
1480	NYSE	BBVA	Thu, Oct 29, 2015	8.81	8.95	8.79	8.92
1479	NYSE	BBVA	Wed, Oct 28, 2015	8.94	9.14	8.93	9.09
1478	NYSE	BBVA	Tue, Oct 27, 2015	8.89	8.92	8.87	8.89
1477	NYSE	BBVA	Mon, Oct 26, 2015	9.00	9.05	8.97	9.02
1476	NYSE	BBVA	Fri, Oct 23, 2015	9.01	9.04	8.91	8.99
1475	NYSE	BBVA	Thu, Oct 22, 2015	9.06	9.14	9.04	9.07
1474	NYSE	BBVA	Wed, Oct 21, 2015	9.00	9.04	8.95	8.95
1473	NYSE	BBVA	Tue, Oct 20, 2015	8.95	9.02	8.92	8.99
1472	NYSE	BBVA	Mon, Oct 19, 2015	9.04	9.05	8.98	9.01
1471	NYSE	BBVA	Fri, Oct 16, 2015	9.10	9.17	9.08	9.15
1470	NYSE	BBVA	Thu, Oct 15, 2015	8.98	9.08	8.98	9.07
1469	NYSE	BBVA	Wed, Oct 14, 2015	8.97	8.99	8.91	8.95
1468	NYSE	BBVA	Tue, Oct 13, 2015	8.96	9.01	8.90	8.91
1467	NYSE	BBVA	Mon, Oct 12, 2015	9.13	9.16	9.10	9.11
1466	NYSE	BBVA	Fri, Oct 9, 2015	9.17	9.20	9.11	9.16
1465	NYSE	BBVA	Thu, Oct 8, 2015	8.89	9.00	8.86	9.00
1464	NYSE	BBVA	Wed, Oct 7, 2015	8.96	8.99	8.86	8.93
1463	NYSE	BBVA	Tue, Oct 6, 2015	8.59	8.71	8.59	8.67
1462	NYSE	BBVA	Mon, Oct 5, 2015	8.57	8.63	8.51	8.61
1461	NYSE	BBVA	Fri, Oct 2, 2015	8.21	8.46	8.21	8.45
1460	NYSE	BBVA	Thu, Oct 1, 2015	8.45	8.46	8.33	8.40
1459	NYSE	BBVA	Wed, Sep 30, 2015	8.41	8.43	8.29	8.37
1458	NYSE	BBVA	Tue, Sep 29, 2015	8.40	8.47	8.35	8.42
1457	NYSE	BBVA	Mon, Sep 28, 2015	8.22	8.26	8.17	8.20
1456	NYSE	BBVA	Fri, Sep 25, 2015	8.40	8.44	8.29	8.32
1455	NYSE	BBVA	Thu, Sep 24, 2015	8.26	8.35	8.21	8.30
1454	NYSE	BBVA	Wed, Sep 23, 2015	8.37	8.37	8.24	8.27
1453	NYSE	BBVA	Tue, Sep 22, 2015	8.41	8.43	8.31	8.40
1452	NYSE	BBVA	Mon, Sep 21, 2015	8.64	8.70	8.60	8.63
1451	NYSE	BBVA	Fri, Sep 18, 2015	8.80	8.83	8.71	8.73
1450	NYSE	BBVA	Thu, Sep 17, 2015	9.12	9.24	9.07	9.13
1449	NYSE	BBVA	Wed, Sep 16, 2015	8.95	9.04	8.93	9.02
1448	NYSE	BBVA	Tue, Sep 15, 2015	8.80	8.90	8.79	8.87
1447	NYSE	BBVA	Mon, Sep 14, 2015	8.79	8.81	8.72	8.78
1446	NYSE	BBVA	Fri, Sep 11, 2015	8.77	8.88	8.77	8.87
1445	NYSE	BBVA	Thu, Sep 10, 2015	8.81	8.93	8.80	8.89
1444	NYSE	BBVA	Wed, Sep 9, 2015	9.06	9.08	8.85	8.85
1443	NYSE	BBVA	Tue, Sep 8, 2015	8.86	8.90	8.78	8.87
1442	NYSE	BBVA	Fri, Sep 4, 2015	8.69	8.77	8.67	8.74
1441	NYSE	BBVA	Thu, Sep 3, 2015	8.92	9.02	8.87	8.91
1440	NYSE	BBVA	Wed, Sep 2, 2015	9.06	9.06	8.92	9.03
1439	NYSE	BBVA	Tue, Sep 1, 2015	9.01	9.03	8.89	8.94
1438	NYSE	BBVA	Mon, Aug 31, 2015	9.29	9.34	9.19	9.29
1437	NYSE	BBVA	Fri, Aug 28, 2015	9.30	9.38	9.24	9.37
1436	NYSE	BBVA	Thu, Aug 27, 2015	9.34	9.47	9.32	9.47
1435	NYSE	BBVA	Wed, Aug 26, 2015	9.30	9.32	9.11	9.30
1434	NYSE	BBVA	Tue, Aug 25, 2015	9.43	9.44	9.12	9.15
1433	NYSE	BBVA	Mon, Aug 24, 2015	9.09	9.45	8.97	9.15
1432	NYSE	BBVA	Fri, Aug 21, 2015	9.56	9.62	9.31	9.34
1431	NYSE	BBVA	Thu, Aug 20, 2015	9.67	9.68	9.53	9.53
1430	NYSE	BBVA	Wed, Aug 19, 2015	9.72	9.84	9.70	9.76
1429	NYSE	BBVA	Tue, Aug 18, 2015	9.96	9.96	9.87	9.87
1428	NYSE	BBVA	Mon, Aug 17, 2015	9.90	10.03	9.85	10.03
1427	NYSE	BBVA	Fri, Aug 14, 2015	10.01	10.07	9.96	10.04
1426	NYSE	BBVA	Thu, Aug 13, 2015	10.09	10.12	10.05	10.07
1425	NYSE	BBVA	Wed, Aug 12, 2015	10.11	10.21	10.04	10.21
1424	NYSE	BBVA	Tue, Aug 11, 2015	10.27	10.30	10.18	10.25
1423	NYSE	BBVA	Mon, Aug 10, 2015	10.21	10.34	10.21	10.34
1422	NYSE	BBVA	Fri, Aug 7, 2015	10.03	10.20	10.02	10.18
1421	NYSE	BBVA	Thu, Aug 6, 2015	10.11	10.13	10.05	10.12
1420	NYSE	BBVA	Wed, Aug 5, 2015	10.04	10.10	10.00	10.05
1419	NYSE	BBVA	Tue, Aug 4, 2015	9.96	10.01	9.94	9.97
1418	NYSE	BBVA	Mon, Aug 3, 2015	10.17	10.19	10.06	10.13
1417	NYSE	BBVA	Fri, Jul 31, 2015	10.02	10.19	9.99	10.12
1416	NYSE	BBVA	Thu, Jul 30, 2015	10.09	10.11	10.00	10.08
1415	NYSE	BBVA	Wed, Jul 29, 2015	10.18	10.29	10.17	10.22
1414	NYSE	BBVA	Tue, Jul 28, 2015	10.25	10.30	10.20	10.28
1413	NYSE	BBVA	Mon, Jul 27, 2015	10.17	10.18	10.08	10.11
1412	NYSE	BBVA	Fri, Jul 24, 2015	10.17	10.21	10.10	10.12
1411	NYSE	BBVA	Thu, Jul 23, 2015	10.30	10.35	10.24	10.26
1410	NYSE	BBVA	Wed, Jul 22, 2015	10.25	10.29	10.21	10.28
1409	NYSE	BBVA	Tue, Jul 21, 2015	10.18	10.25	10.17	10.21
1408	NYSE	BBVA	Mon, Jul 20, 2015	10.22	10.24	10.18	10.19
1407	NYSE	BBVA	Fri, Jul 17, 2015	10.20	10.20	10.12	10.15
1406	NYSE	BBVA	Thu, Jul 16, 2015	10.19	10.25	10.18	10.21
1405	NYSE	BBVA	Wed, Jul 15, 2015	10.10	10.11	10.00	10.04
1404	NYSE	BBVA	Tue, Jul 14, 2015	10.06	10.16	10.05	10.14
1403	NYSE	BBVA	Mon, Jul 13, 2015	10.13	10.15	10.05	10.05
1402	NYSE	BBVA	Fri, Jul 10, 2015	10.12	10.15	10.04	10.11
1401	NYSE	BBVA	Thu, Jul 9, 2015	9.64	9.70	9.55	9.59
1400	NYSE	BBVA	Wed, Jul 8, 2015	9.35	9.41	9.28	9.35
1399	NYSE	BBVA	Tue, Jul 7, 2015	9.25	9.53	9.13	9.49
1398	NYSE	BBVA	Mon, Jul 6, 2015	9.38	9.55	9.37	9.45
1397	NYSE	BBVA	Thu, Jul 2, 2015	9.84	9.85	9.75	9.81
1396	NYSE	BBVA	Wed, Jul 1, 2015	9.96	9.98	9.83	9.89
1395	NYSE	BBVA	Tue, Jun 30, 2015	10.01	10.03	9.77	9.87
1394	NYSE	BBVA	Mon, Jun 29, 2015	9.92	9.99	9.78	9.80
1393	NYSE	BBVA	Fri, Jun 26, 2015	10.51	10.58	10.44	10.48
1392	NYSE	BBVA	Thu, Jun 25, 2015	10.42	10.44	10.33	10.38
1391	NYSE	BBVA	Wed, Jun 24, 2015	10.41	10.46	10.37	10.37
1390	NYSE	BBVA	Tue, Jun 23, 2015	10.54	10.59	10.48	10.49
1389	NYSE	BBVA	Mon, Jun 22, 2015	10.59	10.75	10.57	10.65
1388	NYSE	BBVA	Fri, Jun 19, 2015	10.21	10.27	10.18	10.25
1387	NYSE	BBVA	Thu, Jun 18, 2015	10.06	10.42	10.05	10.20
1386	NYSE	BBVA	Wed, Jun 17, 2015	10.05	10.07	9.89	9.96
1385	NYSE	BBVA	Tue, Jun 16, 2015	9.94	10.07	9.93	10.03
1384	NYSE	BBVA	Mon, Jun 15, 2015	9.90	10.04	9.88	10.02
1383	NYSE	BBVA	Fri, Jun 12, 2015	10.06	10.21	10.00	10.21
1382	NYSE	BBVA	Thu, Jun 11, 2015	10.20	10.26	10.12	10.24
1381	NYSE	BBVA	Wed, Jun 10, 2015	10.05	10.24	10.04	10.22
1380	NYSE	BBVA	Tue, Jun 9, 2015	9.88	9.96	9.81	9.90
1379	NYSE	BBVA	Mon, Jun 8, 2015	9.93	9.94	9.86	9.89
1378	NYSE	BBVA	Fri, Jun 5, 2015	9.91	10.03	9.86	9.97
1377	NYSE	BBVA	Thu, Jun 4, 2015	10.18	10.36	10.04	10.07
1376	NYSE	BBVA	Wed, Jun 3, 2015	10.19	10.34	10.19	10.25
1375	NYSE	BBVA	Tue, Jun 2, 2015	10.11	10.14	10.04	10.09
1374	NYSE	BBVA	Mon, Jun 1, 2015	9.91	9.92	9.76	9.83
1373	NYSE	BBVA	Fri, May 29, 2015	9.93	9.97	9.82	9.89
1372	NYSE	BBVA	Thu, May 28, 2015	9.90	9.97	9.80	9.96
1371	NYSE	BBVA	Wed, May 27, 2015	9.78	9.99	9.74	9.95
1370	NYSE	BBVA	Tue, May 26, 2015	9.88	9.88	9.71	9.76
1369	NYSE	BBVA	Fri, May 22, 2015	10.27	10.28	10.21	10.22
1368	NYSE	BBVA	Thu, May 21, 2015	10.24	10.37	10.22	10.34
1367	NYSE	BBVA	Wed, May 20, 2015	10.29	10.34	10.25	10.30
1366	NYSE	BBVA	Tue, May 19, 2015	10.19	10.25	10.17	10.20
1365	NYSE	BBVA	Mon, May 18, 2015	10.20	10.24	10.15	10.19
1364	NYSE	BBVA	Fri, May 15, 2015	10.31	10.40	10.27	10.40
1363	NYSE	BBVA	Thu, May 14, 2015	10.38	10.46	10.35	10.41
1362	NYSE	BBVA	Wed, May 13, 2015	10.27	10.34	10.21	10.22
1361	NYSE	BBVA	Tue, May 12, 2015	10.12	10.17	10.08	10.12
1360	NYSE	BBVA	Mon, May 11, 2015	10.11	10.16	10.09	10.12
1359	NYSE	BBVA	Fri, May 8, 2015	10.14	10.27	10.14	10.25
1358	NYSE	BBVA	Thu, May 7, 2015	10.09	10.16	10.01	10.08
1357	NYSE	BBVA	Wed, May 6, 2015	10.07	10.19	10.02	10.09
1356	NYSE	BBVA	Tue, May 5, 2015	9.97	9.97	9.82	9.83
1355	NYSE	BBVA	Mon, May 4, 2015	10.12	10.14	10.04	10.07
1354	NYSE	BBVA	Fri, May 1, 2015	10.07	10.13	10.03	10.11
1353	NYSE	BBVA	Thu, Apr 30, 2015	10.01	10.10	9.98	10.02
1352	NYSE	BBVA	Wed, Apr 29, 2015	10.11	10.23	10.05	10.09
1351	NYSE	BBVA	Tue, Apr 28, 2015	10.31	10.36	10.28	10.36
1350	NYSE	BBVA	Mon, Apr 27, 2015	10.31	10.37	10.27	10.27
1349	NYSE	BBVA	Fri, Apr 24, 2015	10.16	10.19	10.03	10.18
1348	NYSE	BBVA	Thu, Apr 23, 2015	9.95	10.20	9.93	10.15
1347	NYSE	BBVA	Wed, Apr 22, 2015	9.94	9.99	9.86	9.98
1346	NYSE	BBVA	Tue, Apr 21, 2015	9.94	9.98	9.90	9.92
1345	NYSE	BBVA	Mon, Apr 20, 2015	9.78	9.87	9.76	9.81
1344	NYSE	BBVA	Fri, Apr 17, 2015	9.88	9.94	9.84	9.92
1343	NYSE	BBVA	Thu, Apr 16, 2015	10.16	10.17	10.06	10.12
1342	NYSE	BBVA	Wed, Apr 15, 2015	10.27	10.32	10.19	10.29
1341	NYSE	BBVA	Tue, Apr 14, 2015	10.14	10.21	10.11	10.18
1340	NYSE	BBVA	Mon, Apr 13, 2015	10.19	10.27	10.16	10.17
1339	NYSE	BBVA	Fri, Apr 10, 2015	10.10	10.12	10.03	10.11
1338	NYSE	BBVA	Thu, Apr 9, 2015	10.33	10.34	10.24	10.31
1337	NYSE	BBVA	Wed, Apr 8, 2015	10.45	10.46	10.31	10.41
1336	NYSE	BBVA	Tue, Apr 7, 2015	10.54	10.61	10.49	10.49
1335	NYSE	BBVA	Mon, Apr 6, 2015	10.46	10.66	10.42	10.59
1334	NYSE	BBVA	Thu, Apr 2, 2015	10.42	10.49	10.41	10.46
1333	NYSE	BBVA	Wed, Apr 1, 2015	10.25	10.33	10.14	10.30
1332	NYSE	BBVA	Tue, Mar 31, 2015	10.01	10.11	10.00	10.03
1331	NYSE	BBVA	Mon, Mar 30, 2015	10.18	10.21	10.10	10.11
1330	NYSE	BBVA	Fri, Mar 27, 2015	10.11	10.17	10.05	10.11
1329	NYSE	BBVA	Thu, Mar 26, 2015	10.15	10.19	10.01	10.16
1328	NYSE	BBVA	Wed, Mar 25, 2015	10.22	10.26	10.17	10.19
1327	NYSE	BBVA	Tue, Mar 24, 2015	10.33	10.42	10.30	10.36
1326	NYSE	BBVA	Mon, Mar 23, 2015	10.22	10.28	10.18	10.25
1325	NYSE	BBVA	Fri, Mar 20, 2015	9.92	10.14	9.89	10.06
1324	NYSE	BBVA	Thu, Mar 19, 2015	9.65	9.68	9.59	9.60
1323	NYSE	BBVA	Wed, Mar 18, 2015	9.54	9.77	9.46	9.71
1322	NYSE	BBVA	Tue, Mar 17, 2015	9.58	9.66	9.52	9.64
1321	NYSE	BBVA	Mon, Mar 16, 2015	9.66	9.73	9.66	9.70
1320	NYSE	BBVA	Fri, Mar 13, 2015	9.59	9.62	9.50	9.62
1319	NYSE	BBVA	Thu, Mar 12, 2015	9.61	9.66	9.59	9.66
1318	NYSE	BBVA	Wed, Mar 11, 2015	9.40	9.54	9.37	9.51
1317	NYSE	BBVA	Tue, Mar 10, 2015	9.53	9.56	9.47	9.50
1316	NYSE	BBVA	Mon, Mar 9, 2015	9.70	9.77	9.66	9.75
1315	NYSE	BBVA	Fri, Mar 6, 2015	9.77	9.82	9.69	9.71
1314	NYSE	BBVA	Thu, Mar 5, 2015	9.87	9.91	9.81	9.89
1313	NYSE	BBVA	Wed, Mar 4, 2015	9.84	9.86	9.74	9.86
1312	NYSE	BBVA	Tue, Mar 3, 2015	9.90	9.92	9.82	9.90
1311	NYSE	BBVA	Mon, Mar 2, 2015	10.01	10.03	9.96	10.02
1310	NYSE	BBVA	Fri, Feb 27, 2015	9.96	10.05	9.89	9.98
1309	NYSE	BBVA	Thu, Feb 26, 2015	9.97	10.01	9.91	9.95
1308	NYSE	BBVA	Wed, Feb 25, 2015	9.94	9.99	9.91	9.96
1307	NYSE	BBVA	Tue, Feb 24, 2015	10.00	10.06	9.96	10.02
1306	NYSE	BBVA	Mon, Feb 23, 2015	9.97	10.04	9.94	10.00
1305	NYSE	BBVA	Fri, Feb 20, 2015	9.82	10.16	9.75	10.12
1304	NYSE	BBVA	Thu, Feb 19, 2015	9.92	10.00	9.88	9.92
1303	NYSE	BBVA	Wed, Feb 18, 2015	9.89	9.95	9.84	9.90
1302	NYSE	BBVA	Tue, Feb 17, 2015	9.79	9.82	9.64	9.77
1301	NYSE	BBVA	Fri, Feb 13, 2015	9.64	9.76	9.63	9.69
1300	NYSE	BBVA	Thu, Feb 12, 2015	9.35	9.45	9.33	9.45
1299	NYSE	BBVA	Wed, Feb 11, 2015	9.15	9.15	9.00	9.08
1298	NYSE	BBVA	Tue, Feb 10, 2015	9.24	9.25	9.12	9.21
1297	NYSE	BBVA	Mon, Feb 9, 2015	9.00	9.11	8.98	9.07
1296	NYSE	BBVA	Fri, Feb 6, 2015	9.31	9.37	9.21	9.23
1295	NYSE	BBVA	Thu, Feb 5, 2015	9.23	9.32	9.19	9.31
1294	NYSE	BBVA	Wed, Feb 4, 2015	9.28	9.34	9.14	9.16
1293	NYSE	BBVA	Tue, Feb 3, 2015	9.00	9.17	9.00	9.15
1292	NYSE	BBVA	Mon, Feb 2, 2015	8.51	8.72	8.51	8.71
1291	NYSE	BBVA	Fri, Jan 30, 2015	8.61	8.67	8.49	8.52
1290	NYSE	BBVA	Thu, Jan 29, 2015	8.56	8.67	8.54	8.65
1289	NYSE	BBVA	Wed, Jan 28, 2015	8.68	8.69	8.44	8.44
1288	NYSE	BBVA	Tue, Jan 27, 2015	8.95	9.03	8.88	8.99
1287	NYSE	BBVA	Mon, Jan 26, 2015	9.04	9.07	8.98	9.02
1286	NYSE	BBVA	Fri, Jan 23, 2015	8.93	9.00	8.87	8.93
1285	NYSE	BBVA	Thu, Jan 22, 2015	9.14	9.22	9.05	9.17
1284	NYSE	BBVA	Wed, Jan 21, 2015	8.94	9.12	8.93	9.10
1283	NYSE	BBVA	Tue, Jan 20, 2015	9.07	9.08	8.98	9.02
1282	NYSE	BBVA	Fri, Jan 16, 2015	8.65	8.79	8.59	8.77
1281	NYSE	BBVA	Thu, Jan 15, 2015	8.72	8.74	8.61	8.64
1280	NYSE	BBVA	Wed, Jan 14, 2015	8.73	8.80	8.68	8.77
1279	NYSE	BBVA	Tue, Jan 13, 2015	8.83	8.88	8.63	8.71
1278	NYSE	BBVA	Mon, Jan 12, 2015	8.74	8.80	8.59	8.71
1277	NYSE	BBVA	Fri, Jan 9, 2015	8.80	8.81	8.56	8.70
1276	NYSE	BBVA	Thu, Jan 8, 2015	8.80	8.97	8.80	8.81
1275	NYSE	BBVA	Wed, Jan 7, 2015	8.94	8.97	8.79	8.93
1274	NYSE	BBVA	Tue, Jan 6, 2015	9.06	9.11	8.83	8.88
1273	NYSE	BBVA	Mon, Jan 5, 2015	9.16	9.17	9.01	9.05
1272	NYSE	BBVA	Fri, Jan 2, 2015	9.61	9.64	9.47	9.53
1271	NYSE	BBVA	Wed, Dec 31, 2014	9.57	9.57	9.39	9.39
1270	NYSE	BBVA	Tue, Dec 30, 2014	9.60	9.62	9.54	9.55
1269	NYSE	BBVA	Mon, Dec 29, 2014	9.55	9.73	9.54	9.67
1268	NYSE	BBVA	Fri, Dec 26, 2014	9.85	9.85	9.78	9.79
1267	NYSE	BBVA	Wed, Dec 24, 2014	9.79	9.80	9.71	9.79
1266	NYSE	BBVA	Tue, Dec 23, 2014	9.69	9.80	9.69	9.78
1265	NYSE	BBVA	Mon, Dec 22, 2014	9.66	9.72	9.59	9.69
1264	NYSE	BBVA	Fri, Dec 19, 2014	9.62	9.74	9.56	9.68
1263	NYSE	BBVA	Thu, Dec 18, 2014	9.72	9.83	9.64	9.82
1262	NYSE	BBVA	Wed, Dec 17, 2014	9.45	9.67	9.44	9.59
1261	NYSE	BBVA	Tue, Dec 16, 2014	9.44	9.82	9.41	9.63
1260	NYSE	BBVA	Mon, Dec 15, 2014	9.84	9.87	9.55	9.58
1259	NYSE	BBVA	Fri, Dec 12, 2014	10.06	10.10	9.79	9.80
1258	NYSE	BBVA	Thu, Dec 11, 2014	10.17	10.26	10.07	10.10
1257	NYSE	BBVA	Wed, Dec 10, 2014	10.26	10.26	10.12	10.13
1256	NYSE	BBVA	Tue, Dec 9, 2014	10.28	10.38	10.26	10.35
1255	NYSE	BBVA	Mon, Dec 8, 2014	10.55	10.59	10.44	10.45
1254	NYSE	BBVA	Fri, Dec 5, 2014	10.61	10.66	10.58	10.63
1253	NYSE	BBVA	Thu, Dec 4, 2014	10.50	10.51	10.31	10.47
1252	NYSE	BBVA	Wed, Dec 3, 2014	10.73	10.74	10.62	10.67
1251	NYSE	BBVA	Tue, Dec 2, 2014	10.66	10.68	10.60	10.66
1250	NYSE	BBVA	Mon, Dec 1, 2014	10.63	10.65	10.55	10.60
1249	NYSE	BBVA	Fri, Nov 28, 2014	10.74	10.75	10.70	10.71
1248	NYSE	BBVA	Wed, Nov 26, 2014	10.67	10.72	10.64	10.72
1247	NYSE	BBVA	Tue, Nov 25, 2014	10.68	10.73	10.63	10.67
1246	NYSE	BBVA	Mon, Nov 24, 2014	10.58	10.62	10.52	10.60
1245	NYSE	BBVA	Fri, Nov 21, 2014	10.37	10.47	10.34	10.36
1244	NYSE	BBVA	Thu, Nov 20, 2014	10.22	10.27	10.19	10.24
1243	NYSE	BBVA	Wed, Nov 19, 2014	10.91	10.91	10.46	10.52
1242	NYSE	BBVA	Tue, Nov 18, 2014	10.95	10.99	10.89	10.95
1241	NYSE	BBVA	Mon, Nov 17, 2014	10.64	10.82	10.63	10.77
1240	NYSE	BBVA	Fri, Nov 14, 2014	10.50	10.66	10.50	10.66
1239	NYSE	BBVA	Thu, Nov 13, 2014	10.45	10.61	10.44	10.58
1238	NYSE	BBVA	Wed, Nov 12, 2014	10.60	10.62	10.50	10.55
1237	NYSE	BBVA	Tue, Nov 11, 2014	10.80	10.83	10.73	10.79
1236	NYSE	BBVA	Mon, Nov 10, 2014	10.62	10.85	10.57	10.71
1235	NYSE	BBVA	Fri, Nov 7, 2014	10.50	10.62	10.42	10.62
1234	NYSE	BBVA	Thu, Nov 6, 2014	10.92	10.96	10.67	10.74
1233	NYSE	BBVA	Wed, Nov 5, 2014	10.91	10.91	10.82	10.85
1232	NYSE	BBVA	Tue, Nov 4, 2014	10.86	10.88	10.75	10.81
1231	NYSE	BBVA	Mon, Nov 3, 2014	11.04	11.07	10.91	10.95
1230	NYSE	BBVA	Fri, Oct 31, 2014	11.11	11.19	11.08	11.16
1229	NYSE	BBVA	Thu, Oct 30, 2014	10.87	11.02	10.82	10.99
1228	NYSE	BBVA	Wed, Oct 29, 2014	11.32	11.35	11.06	11.13
1227	NYSE	BBVA	Tue, Oct 28, 2014	11.70	11.74	11.65	11.74
1226	NYSE	BBVA	Mon, Oct 27, 2014	11.38	11.56	11.34	11.52
1225	NYSE	BBVA	Fri, Oct 24, 2014	11.70	11.74	11.63	11.74
1224	NYSE	BBVA	Thu, Oct 23, 2014	11.50	11.61	11.46	11.50
1223	NYSE	BBVA	Wed, Oct 22, 2014	11.43	11.49	11.32	11.34
1222	NYSE	BBVA	Tue, Oct 21, 2014	11.42	11.54	11.41	11.50
1221	NYSE	BBVA	Mon, Oct 20, 2014	11.16	11.28	11.14	11.26
1220	NYSE	BBVA	Fri, Oct 17, 2014	11.21	11.27	11.10	11.13
1219	NYSE	BBVA	Thu, Oct 16, 2014	10.71	11.04	10.69	10.90
1218	NYSE	BBVA	Wed, Oct 15, 2014	11.23	11.26	10.93	11.19
1217	NYSE	BBVA	Tue, Oct 14, 2014	11.41	11.48	11.32	11.38
1216	NYSE	BBVA	Mon, Oct 13, 2014	11.54	11.59	11.35	11.35
1215	NYSE	BBVA	Fri, Oct 10, 2014	11.52	11.60	11.30	11.31
1214	NYSE	BBVA	Thu, Oct 9, 2014	11.60	11.62	11.35	11.41
1213	NYSE	BBVA	Wed, Oct 8, 2014	11.64	11.79	11.52	11.77
1212	NYSE	BBVA	Tue, Oct 7, 2014	11.67	11.69	11.53	11.54
1211	NYSE	BBVA	Mon, Oct 6, 2014	11.89	11.93	11.76	11.84
1210	NYSE	BBVA	Fri, Oct 3, 2014	11.65	11.76	11.64	11.73
1209	NYSE	BBVA	Thu, Oct 2, 2014	11.87	11.88	11.60	11.75
1208	NYSE	BBVA	Wed, Oct 1, 2014	12.09	12.14	11.97	12.01
1207	NYSE	BBVA	Tue, Sep 30, 2014	11.97	12.12	11.92	12.00
1206	NYSE	BBVA	Mon, Sep 29, 2014	11.88	11.97	11.84	11.94
1205	NYSE	BBVA	Fri, Sep 26, 2014	12.08	12.22	12.05	12.22
1204	NYSE	BBVA	Thu, Sep 25, 2014	12.13	12.15	12.00	12.04
1203	NYSE	BBVA	Wed, Sep 24, 2014	12.05	12.16	12.00	12.15
1202	NYSE	BBVA	Tue, Sep 23, 2014	12.32	12.37	12.17	12.17
1201	NYSE	BBVA	Mon, Sep 22, 2014	12.49	12.50	12.30	12.35
1200	NYSE	BBVA	Fri, Sep 19, 2014	12.57	12.62	12.44	12.49
1199	NYSE	BBVA	Thu, Sep 18, 2014	12.53	12.61	12.53	12.56
1198	NYSE	BBVA	Wed, Sep 17, 2014	12.52	12.55	12.40	12.40
1197	NYSE	BBVA	Tue, Sep 16, 2014	12.25	12.40	12.24	12.39
1196	NYSE	BBVA	Mon, Sep 15, 2014	12.37	12.37	12.29	12.32
1195	NYSE	BBVA	Fri, Sep 12, 2014	12.39	12.43	12.31	12.38
1194	NYSE	BBVA	Thu, Sep 11, 2014	12.36	12.42	12.33	12.36
1193	NYSE	BBVA	Wed, Sep 10, 2014	12.41	12.46	12.37	12.46
1192	NYSE	BBVA	Tue, Sep 9, 2014	12.46	12.46	12.29	12.33
1191	NYSE	BBVA	Mon, Sep 8, 2014	12.54	12.62	12.46	12.47
1190	NYSE	BBVA	Fri, Sep 5, 2014	12.68	12.69	12.57	12.68
1189	NYSE	BBVA	Thu, Sep 4, 2014	12.54	12.74	12.53	12.57
1188	NYSE	BBVA	Wed, Sep 3, 2014	12.42	12.46	12.36	12.40
1187	NYSE	BBVA	Tue, Sep 2, 2014	12.19	12.19	12.12	12.16
1186	NYSE	BBVA	Fri, Aug 29, 2014	12.12	12.14	12.01	12.13
1185	NYSE	BBVA	Thu, Aug 28, 2014	12.14	12.19	12.09	12.11
1184	NYSE	BBVA	Wed, Aug 27, 2014	12.42	12.42	12.28	12.31
1183	NYSE	BBVA	Tue, Aug 26, 2014	12.26	12.37	12.24	12.26
1182	NYSE	BBVA	Mon, Aug 25, 2014	12.07	12.18	12.03	12.13
1181	NYSE	BBVA	Fri, Aug 22, 2014	11.95	12.01	11.83	11.89
1180	NYSE	BBVA	Thu, Aug 21, 2014	11.92	12.02	11.92	11.98
1179	NYSE	BBVA	Wed, Aug 20, 2014	11.76	11.84	11.74	11.79
1178	NYSE	BBVA	Tue, Aug 19, 2014	11.86	11.88	11.82	11.85
1177	NYSE	BBVA	Mon, Aug 18, 2014	11.83	11.87	11.82	11.84
1176	NYSE	BBVA	Fri, Aug 15, 2014	11.93	11.95	11.59	11.79
1175	NYSE	BBVA	Thu, Aug 14, 2014	11.80	11.80	11.72	11.78
1174	NYSE	BBVA	Wed, Aug 13, 2014	11.82	11.88	11.77	11.82
1173	NYSE	BBVA	Tue, Aug 12, 2014	11.75	11.85	11.70	11.76
1172	NYSE	BBVA	Mon, Aug 11, 2014	11.65	11.73	11.59	11.61
1171	NYSE	BBVA	Fri, Aug 8, 2014	11.68	11.79	11.62	11.79
1170	NYSE	BBVA	Thu, Aug 7, 2014	11.74	11.78	11.47	11.52
1169	NYSE	BBVA	Wed, Aug 6, 2014	11.78	11.85	11.73	11.81
1168	NYSE	BBVA	Tue, Aug 5, 2014	11.99	12.01	11.75	11.78
1167	NYSE	BBVA	Mon, Aug 4, 2014	12.19	12.24	12.08	12.17
1166	NYSE	BBVA	Fri, Aug 1, 2014	12.26	12.37	12.08	12.16
1165	NYSE	BBVA	Thu, Jul 31, 2014	12.38	12.46	12.27	12.29
1164	NYSE	BBVA	Wed, Jul 30, 2014	12.79	12.86	12.70	12.79
1163	NYSE	BBVA	Tue, Jul 29, 2014	12.70	12.72	12.60	12.61
1162	NYSE	BBVA	Mon, Jul 28, 2014	12.61	12.67	12.53	12.64
1161	NYSE	BBVA	Fri, Jul 25, 2014	12.72	12.79	12.64	12.71
1160	NYSE	BBVA	Thu, Jul 24, 2014	12.65	12.72	12.62	12.67
1159	NYSE	BBVA	Wed, Jul 23, 2014	12.46	12.47	12.35	12.40
1158	NYSE	BBVA	Tue, Jul 22, 2014	12.30	12.41	12.27	12.32
1157	NYSE	BBVA	Mon, Jul 21, 2014	12.07	12.17	12.04	12.13
1156	NYSE	BBVA	Fri, Jul 18, 2014	12.11	12.21	12.04	12.19
1155	NYSE	BBVA	Thu, Jul 17, 2014	12.25	12.36	12.09	12.10
1154	NYSE	BBVA	Wed, Jul 16, 2014	12.42	12.46	12.35	12.40
1153	NYSE	BBVA	Tue, Jul 15, 2014	12.33	12.36	12.14	12.23
1152	NYSE	BBVA	Mon, Jul 14, 2014	12.45	12.49	12.39	12.42
1151	NYSE	BBVA	Fri, Jul 11, 2014	12.32	12.35	12.25	12.32
1150	NYSE	BBVA	Thu, Jul 10, 2014	12.21	12.47	12.19	12.43
1149	NYSE	BBVA	Wed, Jul 9, 2014	12.57	12.69	12.56	12.69
1148	NYSE	BBVA	Tue, Jul 8, 2014	12.57	12.58	12.43	12.48
1147	NYSE	BBVA	Mon, Jul 7, 2014	12.74	12.79	12.69	12.78
1146	NYSE	BBVA	Thu, Jul 3, 2014	13.07	13.18	13.06	13.17
1145	NYSE	BBVA	Wed, Jul 2, 2014	12.89	13.02	12.85	12.96
1144	NYSE	BBVA	Tue, Jul 1, 2014	12.89	13.04	12.89	12.97
1143	NYSE	BBVA	Mon, Jun 30, 2014	12.71	12.81	12.68	12.77
1142	NYSE	BBVA	Fri, Jun 27, 2014	12.77	12.82	12.74	12.81
1141	NYSE	BBVA	Thu, Jun 26, 2014	12.89	12.89	12.67	12.81
1140	NYSE	BBVA	Wed, Jun 25, 2014	12.82	12.96	12.82	12.96
1139	NYSE	BBVA	Tue, Jun 24, 2014	13.07	13.10	12.93	12.95
1138	NYSE	BBVA	Mon, Jun 23, 2014	13.11	13.15	13.05	13.12
1137	NYSE	BBVA	Fri, Jun 20, 2014	13.16	13.19	13.09	13.12
1136	NYSE	BBVA	Thu, Jun 19, 2014	13.34	13.37	13.23	13.26
1135	NYSE	BBVA	Wed, Jun 18, 2014	13.00	13.13	12.98	13.13
1134	NYSE	BBVA	Tue, Jun 17, 2014	12.89	13.02	12.89	13.00
1133	NYSE	BBVA	Mon, Jun 16, 2014	13.05	13.12	12.99	13.04
1132	NYSE	BBVA	Fri, Jun 13, 2014	13.21	13.25	13.12	13.15
1131	NYSE	BBVA	Thu, Jun 12, 2014	13.16	13.18	13.10	13.12
1130	NYSE	BBVA	Wed, Jun 11, 2014	13.26	13.27	13.16	13.19
1129	NYSE	BBVA	Tue, Jun 10, 2014	13.36	13.42	13.31	13.41
1128	NYSE	BBVA	Mon, Jun 9, 2014	13.40	13.54	13.32	13.54
1127	NYSE	BBVA	Fri, Jun 6, 2014	13.56	13.60	13.44	13.53
1126	NYSE	BBVA	Thu, Jun 5, 2014	13.13	13.19	12.95	13.17
1125	NYSE	BBVA	Wed, Jun 4, 2014	12.76	12.85	12.71	12.79
1124	NYSE	BBVA	Tue, Jun 3, 2014	12.74	12.83	12.72	12.81
1123	NYSE	BBVA	Mon, Jun 2, 2014	12.84	12.85	12.76	12.79
1122	NYSE	BBVA	Fri, May 30, 2014	12.81	12.89	12.81	12.87
1121	NYSE	BBVA	Thu, May 29, 2014	12.77	12.78	12.68	12.78
1120	NYSE	BBVA	Wed, May 28, 2014	12.82	12.84	12.77	12.80
1119	NYSE	BBVA	Tue, May 27, 2014	12.77	12.82	12.69	12.75
1118	NYSE	BBVA	Fri, May 23, 2014	12.49	12.58	12.46	12.56
1117	NYSE	BBVA	Thu, May 22, 2014	12.43	12.53	12.39	12.50
1116	NYSE	BBVA	Wed, May 21, 2014	12.32	12.41	12.31	12.38
1115	NYSE	BBVA	Tue, May 20, 2014	12.26	12.29	12.16	12.18
1114	NYSE	BBVA	Mon, May 19, 2014	12.10	12.19	12.08	12.15
1113	NYSE	BBVA	Fri, May 16, 2014	12.22	12.26	12.16	12.21
1112	NYSE	BBVA	Thu, May 15, 2014	12.17	12.18	11.97	12.12
1111	NYSE	BBVA	Wed, May 14, 2014	12.38	12.45	12.35	12.36
1110	NYSE	BBVA	Tue, May 13, 2014	12.38	12.38	12.33	12.33
1109	NYSE	BBVA	Mon, May 12, 2014	12.38	12.43	12.35	12.37
1108	NYSE	BBVA	Fri, May 9, 2014	12.37	12.38	12.24	12.32
1107	NYSE	BBVA	Thu, May 8, 2014	12.40	12.55	12.39	12.43
1106	NYSE	BBVA	Wed, May 7, 2014	12.28	12.32	12.18	12.28
1105	NYSE	BBVA	Tue, May 6, 2014	12.25	12.33	12.18	12.25
1104	NYSE	BBVA	Mon, May 5, 2014	12.13	12.33	12.10	12.32
1103	NYSE	BBVA	Fri, May 2, 2014	12.22	12.37	12.22	12.35
1102	NYSE	BBVA	Thu, May 1, 2014	12.41	12.47	12.35	12.38
1101	NYSE	BBVA	Wed, Apr 30, 2014	12.22	12.37	12.16	12.35
1100	NYSE	BBVA	Tue, Apr 29, 2014	12.34	12.48	12.34	12.43
1099	NYSE	BBVA	Mon, Apr 28, 2014	12.16	12.22	12.06	12.19
1098	NYSE	BBVA	Fri, Apr 25, 2014	12.27	12.28	12.15	12.23
1097	NYSE	BBVA	Thu, Apr 24, 2014	12.42	12.48	12.25	12.42
1096	NYSE	BBVA	Wed, Apr 23, 2014	12.38	12.38	12.30	12.35
1095	NYSE	BBVA	Tue, Apr 22, 2014	12.40	12.46	12.34	12.38
1094	NYSE	BBVA	Mon, Apr 21, 2014	12.32	12.41	12.26	12.27
1093	NYSE	BBVA	Thu, Apr 17, 2014	12.27	12.37	12.20	12.31
1092	NYSE	BBVA	Wed, Apr 16, 2014	12.25	12.35	12.16	12.34
1091	NYSE	BBVA	Tue, Apr 15, 2014	12.25	12.29	11.94	12.15
1090	NYSE	BBVA	Mon, Apr 14, 2014	12.17	12.27	12.10	12.24
1089	NYSE	BBVA	Fri, Apr 11, 2014	12.10	12.30	12.07	12.18
1088	NYSE	BBVA	Thu, Apr 10, 2014	12.46	12.47	12.21	12.21
1087	NYSE	BBVA	Wed, Apr 9, 2014	12.67	12.71	12.56	12.69
1086	NYSE	BBVA	Tue, Apr 8, 2014	12.46	12.63	12.45	12.53
1085	NYSE	BBVA	Mon, Apr 7, 2014	12.68	12.73	12.55	12.64
1084	NYSE	BBVA	Fri, Apr 4, 2014	12.72	12.78	12.60	12.60
1083	NYSE	BBVA	Thu, Apr 3, 2014	12.54	12.73	12.54	12.73
1082	NYSE	BBVA	Wed, Apr 2, 2014	12.22	12.32	12.19	12.30
1081	NYSE	BBVA	Tue, Apr 1, 2014	12.37	12.37	12.26	12.33
1080	NYSE	BBVA	Mon, Mar 31, 2014	12.16	12.17	11.99	12.01
1079	NYSE	BBVA	Fri, Mar 28, 2014	11.90	12.05	11.90	12.01
1078	NYSE	BBVA	Thu, Mar 27, 2014	11.77	11.81	11.73	11.73
1077	NYSE	BBVA	Wed, Mar 26, 2014	11.95	11.96	11.75	11.75
1076	NYSE	BBVA	Tue, Mar 25, 2014	11.87	11.96	11.76	11.90
1075	NYSE	BBVA	Mon, Mar 24, 2014	11.95	12.03	11.77	11.99
1074	NYSE	BBVA	Fri, Mar 21, 2014	12.10	12.17	11.91	11.93
1073	NYSE	BBVA	Thu, Mar 20, 2014	11.99	12.12	11.94	12.10
1072	NYSE	BBVA	Wed, Mar 19, 2014	12.37	12.43	12.00	12.12
1071	NYSE	BBVA	Tue, Mar 18, 2014	12.31	12.44	12.27	12.41
1070	NYSE	BBVA	Mon, Mar 17, 2014	12.13	12.25	12.11	12.20
1069	NYSE	BBVA	Fri, Mar 14, 2014	11.99	12.16	11.92	12.06
1068	NYSE	BBVA	Thu, Mar 13, 2014	12.46	12.49	12.08	12.13
1067	NYSE	BBVA	Wed, Mar 12, 2014	12.35	12.45	12.25	12.45
1066	NYSE	BBVA	Tue, Mar 11, 2014	12.57	12.68	12.46	12.51
1065	NYSE	BBVA	Mon, Mar 10, 2014	12.59	12.67	12.46	12.65
1064	NYSE	BBVA	Fri, Mar 7, 2014	12.68	12.68	12.43	12.57
1063	NYSE	BBVA	Thu, Mar 6, 2014	12.76	12.84	12.69	12.76
1062	NYSE	BBVA	Wed, Mar 5, 2014	12.54	12.68	12.53	12.66
1061	NYSE	BBVA	Tue, Mar 4, 2014	12.29	12.43	12.28	12.40
1060	NYSE	BBVA	Mon, Mar 3, 2014	12.06	12.38	11.89	11.89
1059	NYSE	BBVA	Fri, Feb 28, 2014	12.34	12.45	12.28	12.31
1058	NYSE	BBVA	Thu, Feb 27, 2014	12.27	12.43	12.23	12.41
1057	NYSE	BBVA	Wed, Feb 26, 2014	12.43	12.45	12.33	12.38
1056	NYSE	BBVA	Tue, Feb 25, 2014	12.49	12.57	12.42	12.48
1055	NYSE	BBVA	Mon, Feb 24, 2014	12.28	12.57	12.27	12.51
1054	NYSE	BBVA	Fri, Feb 21, 2014	12.21	12.25	12.15	12.16
1053	NYSE	BBVA	Thu, Feb 20, 2014	12.13	12.22	12.07	12.18
1052	NYSE	BBVA	Wed, Feb 19, 2014	12.12	12.31	12.10	12.10
1051	NYSE	BBVA	Tue, Feb 18, 2014	12.22	12.27	12.17	12.23
1050	NYSE	BBVA	Fri, Feb 14, 2014	12.29	12.30	12.18	12.20
1049	NYSE	BBVA	Thu, Feb 13, 2014	11.98	12.27	11.98	12.27
1048	NYSE	BBVA	Wed, Feb 12, 2014	12.17	12.25	12.16	12.24
1047	NYSE	BBVA	Tue, Feb 11, 2014	12.14	12.42	12.13	12.42
1046	NYSE	BBVA	Mon, Feb 10, 2014	12.11	12.12	12.03	12.11
1045	NYSE	BBVA	Fri, Feb 7, 2014	12.33	12.36	12.21	12.34
1044	NYSE	BBVA	Thu, Feb 6, 2014	11.93	12.18	11.92	12.15
1043	NYSE	BBVA	Wed, Feb 5, 2014	11.84	11.91	11.78	11.88
1042	NYSE	BBVA	Tue, Feb 4, 2014	11.71	11.77	11.60	11.67
1041	NYSE	BBVA	Mon, Feb 3, 2014	11.66	11.70	11.37	11.39
1040	NYSE	BBVA	Fri, Jan 31, 2014	11.73	11.99	11.70	11.91
1039	NYSE	BBVA	Thu, Jan 30, 2014	12.02	12.08	11.90	12.06
1038	NYSE	BBVA	Wed, Jan 29, 2014	11.79	11.99	11.76	11.86
1037	NYSE	BBVA	Tue, Jan 28, 2014	12.00	12.09	11.91	12.03
1036	NYSE	BBVA	Mon, Jan 27, 2014	11.98	12.04	11.70	11.74
1035	NYSE	BBVA	Fri, Jan 24, 2014	12.09	12.23	11.92	11.92
1034	NYSE	BBVA	Thu, Jan 23, 2014	12.88	12.88	12.65	12.68
1033	NYSE	BBVA	Wed, Jan 22, 2014	12.81	12.81	12.68	12.75
1032	NYSE	BBVA	Tue, Jan 21, 2014	13.12	13.12	12.89	13.00
1031	NYSE	BBVA	Fri, Jan 17, 2014	13.10	13.16	13.02	13.06
1030	NYSE	BBVA	Thu, Jan 16, 2014	13.40	13.42	13.08	13.22
1029	NYSE	BBVA	Wed, Jan 15, 2014	13.20	13.54	13.20	13.48
1028	NYSE	BBVA	Tue, Jan 14, 2014	12.91	13.06	12.87	13.05
1027	NYSE	BBVA	Mon, Jan 13, 2014	12.95	13.02	12.79	12.80
1026	NYSE	BBVA	Fri, Jan 10, 2014	12.66	12.80	12.63	12.78
1025	NYSE	BBVA	Thu, Jan 9, 2014	12.82	12.82	12.53	12.64
1024	NYSE	BBVA	Wed, Jan 8, 2014	12.74	12.86	12.67	12.70
1023	NYSE	BBVA	Tue, Jan 7, 2014	12.50	12.67	12.49	12.62
1022	NYSE	BBVA	Mon, Jan 6, 2014	12.02	12.07	11.98	12.03
1021	NYSE	BBVA	Fri, Jan 3, 2014	11.83	11.88	11.79	11.82
1020	NYSE	BBVA	Thu, Jan 2, 2014	12.04	12.06	11.90	11.93
1019	NYSE	BBVA	Tue, Dec 31, 2013	12.35	12.40	12.29	12.39
1018	NYSE	BBVA	Mon, Dec 30, 2013	12.30	12.36	12.29	12.36
1017	NYSE	BBVA	Fri, Dec 27, 2013	12.27	12.37	12.23	12.35
1016	NYSE	BBVA	Thu, Dec 26, 2013	12.18	12.20	12.13	12.17
1015	NYSE	BBVA	Tue, Dec 24, 2013	12.06	12.15	12.06	12.10
1014	NYSE	BBVA	Mon, Dec 23, 2013	11.99	12.06	11.98	12.01
1013	NYSE	BBVA	Fri, Dec 20, 2013	11.86	11.99	11.84	11.90
1012	NYSE	BBVA	Thu, Dec 19, 2013	11.79	11.90	11.79	11.87
1011	NYSE	BBVA	Wed, Dec 18, 2013	11.62	11.77	11.52	11.76
1010	NYSE	BBVA	Tue, Dec 17, 2013	11.47	11.47	11.36	11.41
1009	NYSE	BBVA	Mon, Dec 16, 2013	11.56	11.64	11.51	11.53
1008	NYSE	BBVA	Fri, Dec 13, 2013	11.35	11.37	11.21	11.33
1007	NYSE	BBVA	Thu, Dec 12, 2013	11.26	11.33	11.22	11.25
1006	NYSE	BBVA	Wed, Dec 11, 2013	11.54	11.55	11.35	11.36
1005	NYSE	BBVA	Tue, Dec 10, 2013	11.51	11.61	11.50	11.53
1004	NYSE	BBVA	Mon, Dec 9, 2013	11.55	11.62	11.54	11.58
1003	NYSE	BBVA	Fri, Dec 6, 2013	11.39	11.56	11.28	11.55
1002	NYSE	BBVA	Thu, Dec 5, 2013	11.54	11.57	11.33	11.37
1001	NYSE	BBVA	Wed, Dec 4, 2013	11.52	11.68	11.52	11.60
1000	NYSE	BBVA	Tue, Dec 3, 2013	11.75	11.89	11.66	11.71
999	NYSE	BBVA	Mon, Dec 2, 2013	11.81	11.87	11.75	11.75
998	NYSE	BBVA	Fri, Nov 29, 2013	12.06	12.09	11.85	11.89
997	NYSE	BBVA	Wed, Nov 27, 2013	11.84	11.93	11.76	11.80
996	NYSE	BBVA	Tue, Nov 26, 2013	11.51	11.70	11.48	11.68
995	NYSE	BBVA	Mon, Nov 25, 2013	11.48	11.52	11.43	11.46
994	NYSE	BBVA	Fri, Nov 22, 2013	11.46	11.52	11.42	11.52
993	NYSE	BBVA	Thu, Nov 21, 2013	11.24	11.29	11.19	11.29
992	NYSE	BBVA	Wed, Nov 20, 2013	11.23	11.34	11.08	11.13
991	NYSE	BBVA	Tue, Nov 19, 2013	11.39	11.44	11.27	11.32
990	NYSE	BBVA	Mon, Nov 18, 2013	11.53	11.57	11.44	11.45
989	NYSE	BBVA	Fri, Nov 15, 2013	11.34	11.36	11.24	11.34
988	NYSE	BBVA	Thu, Nov 14, 2013	11.13	11.33	11.09	11.30
987	NYSE	BBVA	Wed, Nov 13, 2013	11.11	11.29	11.11	11.27
986	NYSE	BBVA	Tue, Nov 12, 2013	11.30	11.39	11.22	11.25
985	NYSE	BBVA	Mon, Nov 11, 2013	11.37	11.44	11.35	11.41
984	NYSE	BBVA	Fri, Nov 8, 2013	11.23	11.31	11.15	11.28
983	NYSE	BBVA	Thu, Nov 7, 2013	11.66	11.75	11.28	11.30
982	NYSE	BBVA	Wed, Nov 6, 2013	11.42	11.52	11.41	11.48
981	NYSE	BBVA	Tue, Nov 5, 2013	11.37	11.39	11.27	11.29
980	NYSE	BBVA	Mon, Nov 4, 2013	11.61	11.63	11.54	11.60
979	NYSE	BBVA	Fri, Nov 1, 2013	11.65	11.68	11.48	11.54
978	NYSE	BBVA	Thu, Oct 31, 2013	11.71	11.75	11.58	11.68
977	NYSE	BBVA	Wed, Oct 30, 2013	11.74	11.79	11.63	11.64
976	NYSE	BBVA	Tue, Oct 29, 2013	11.86	11.91	11.83	11.87
975	NYSE	BBVA	Mon, Oct 28, 2013	11.86	11.86	11.77	11.80
974	NYSE	BBVA	Fri, Oct 25, 2013	12.17	12.18	11.99	12.01
973	NYSE	BBVA	Thu, Oct 24, 2013	12.50	12.52	12.25	12.37
972	NYSE	BBVA	Wed, Oct 23, 2013	12.45	12.46	12.12	12.19
971	NYSE	BBVA	Tue, Oct 22, 2013	12.77	12.90	12.68	12.71
970	NYSE	BBVA	Mon, Oct 21, 2013	12.79	12.85	12.63	12.69
969	NYSE	BBVA	Fri, Oct 18, 2013	12.75	12.80	12.72	12.78
968	NYSE	BBVA	Thu, Oct 17, 2013	12.46	12.66	12.44	12.66
967	NYSE	BBVA	Wed, Oct 16, 2013	12.45	12.55	12.44	12.52
966	NYSE	BBVA	Tue, Oct 15, 2013	12.15	12.24	12.15	12.20
965	NYSE	BBVA	Mon, Oct 14, 2013	12.05	12.24	12.05	12.19
964	NYSE	BBVA	Fri, Oct 11, 2013	12.01	12.19	12.00	12.12
963	NYSE	BBVA	Thu, Oct 10, 2013	11.88	12.08	11.87	12.06
962	NYSE	BBVA	Wed, Oct 9, 2013	11.57	11.66	11.53	11.61
961	NYSE	BBVA	Tue, Oct 8, 2013	11.53	11.54	11.38	11.39
960	NYSE	BBVA	Mon, Oct 7, 2013	11.55	11.67	11.52	11.61
959	NYSE	BBVA	Fri, Oct 4, 2013	11.59	11.73	11.57	11.66
958	NYSE	BBVA	Thu, Oct 3, 2013	11.49	11.53	11.45	11.47
957	NYSE	BBVA	Wed, Oct 2, 2013	11.56	11.63	11.46	11.63
956	NYSE	BBVA	Tue, Oct 1, 2013	11.36	11.48	11.35	11.44
955	NYSE	BBVA	Mon, Sep 30, 2013	11.10	11.24	11.08	11.18
954	NYSE	BBVA	Fri, Sep 27, 2013	11.21	11.25	11.04	11.18
953	NYSE	BBVA	Thu, Sep 26, 2013	11.27	11.29	11.17	11.22
952	NYSE	BBVA	Wed, Sep 25, 2013	11.20	11.31	11.15	11.29
951	NYSE	BBVA	Tue, Sep 24, 2013	11.21	11.28	11.15	11.19
950	NYSE	BBVA	Mon, Sep 23, 2013	11.14	11.20	11.05	11.16
949	NYSE	BBVA	Fri, Sep 20, 2013	11.11	11.21	11.08	11.16
948	NYSE	BBVA	Thu, Sep 19, 2013	11.25	11.26	11.07	11.20
947	NYSE	BBVA	Wed, Sep 18, 2013	10.85	11.30	10.81	11.27
946	NYSE	BBVA	Tue, Sep 17, 2013	10.62	10.74	10.62	10.71
945	NYSE	BBVA	Mon, Sep 16, 2013	10.67	10.69	10.62	10.65
944	NYSE	BBVA	Fri, Sep 13, 2013	10.53	10.58	10.50	10.58
943	NYSE	BBVA	Thu, Sep 12, 2013	10.50	10.58	10.48	10.53
942	NYSE	BBVA	Wed, Sep 11, 2013	10.42	10.55	10.41	10.55
941	NYSE	BBVA	Tue, Sep 10, 2013	10.33	10.37	10.28	10.36
940	NYSE	BBVA	Mon, Sep 9, 2013	10.08	10.16	10.08	10.14
939	NYSE	BBVA	Fri, Sep 6, 2013	10.04	10.10	9.92	10.02
938	NYSE	BBVA	Thu, Sep 5, 2013	9.82	9.98	9.81	9.96
937	NYSE	BBVA	Wed, Sep 4, 2013	9.77	9.95	9.74	9.95
936	NYSE	BBVA	Tue, Sep 3, 2013	9.73	9.84	9.72	9.79
935	NYSE	BBVA	Fri, Aug 30, 2013	9.69	9.70	9.53	9.58
934	NYSE	BBVA	Thu, Aug 29, 2013	9.69	9.80	9.66	9.72
933	NYSE	BBVA	Wed, Aug 28, 2013	9.52	9.74	9.51	9.69
932	NYSE	BBVA	Tue, Aug 27, 2013	9.73	9.79	9.62	9.64
931	NYSE	BBVA	Mon, Aug 26, 2013	10.09	10.11	10.01	10.02
930	NYSE	BBVA	Fri, Aug 23, 2013	10.11	10.23	10.07	10.23
929	NYSE	BBVA	Thu, Aug 22, 2013	9.97	10.04	9.94	10.03
928	NYSE	BBVA	Wed, Aug 21, 2013	9.79	9.88	9.72	9.76
927	NYSE	BBVA	Tue, Aug 20, 2013	9.84	9.95	9.82	9.93
926	NYSE	BBVA	Mon, Aug 19, 2013	10.07	10.07	9.88	9.91
925	NYSE	BBVA	Fri, Aug 16, 2013	10.17	10.25	10.15	10.23
924	NYSE	BBVA	Thu, Aug 15, 2013	9.95	10.05	9.80	10.02
923	NYSE	BBVA	Wed, Aug 14, 2013	10.00	10.13	9.97	10.09
922	NYSE	BBVA	Tue, Aug 13, 2013	9.93	10.03	9.88	10.00
921	NYSE	BBVA	Mon, Aug 12, 2013	9.87	9.94	9.87	9.90
920	NYSE	BBVA	Fri, Aug 9, 2013	9.91	10.02	9.88	10.01
919	NYSE	BBVA	Thu, Aug 8, 2013	9.71	9.83	9.68	9.78
918	NYSE	BBVA	Wed, Aug 7, 2013	9.46	9.59	9.44	9.57
917	NYSE	BBVA	Tue, Aug 6, 2013	9.57	9.58	9.42	9.49
916	NYSE	BBVA	Mon, Aug 5, 2013	9.54	9.56	9.50	9.55
915	NYSE	BBVA	Fri, Aug 2, 2013	9.51	9.64	9.50	9.63
914	NYSE	BBVA	Thu, Aug 1, 2013	9.50	9.56	9.46	9.54
913	NYSE	BBVA	Wed, Jul 31, 2013	9.40	9.51	9.38	9.45
912	NYSE	BBVA	Tue, Jul 30, 2013	9.39	9.41	9.32	9.37
911	NYSE	BBVA	Mon, Jul 29, 2013	9.36	9.40	9.33	9.40
910	NYSE	BBVA	Fri, Jul 26, 2013	9.38	9.46	9.34	9.43
909	NYSE	BBVA	Thu, Jul 25, 2013	9.10	9.31	9.09	9.29
908	NYSE	BBVA	Wed, Jul 24, 2013	9.02	9.07	8.97	9.02
907	NYSE	BBVA	Tue, Jul 23, 2013	8.83	8.88	8.78	8.84
906	NYSE	BBVA	Mon, Jul 22, 2013	8.51	8.66	8.47	8.63
905	NYSE	BBVA	Fri, Jul 19, 2013	8.47	8.54	8.44	8.50
904	NYSE	BBVA	Thu, Jul 18, 2013	8.38	8.55	8.38	8.52
903	NYSE	BBVA	Wed, Jul 17, 2013	8.31	8.34	8.24	8.30
902	NYSE	BBVA	Tue, Jul 16, 2013	8.23	8.27	8.13	8.22
901	NYSE	BBVA	Mon, Jul 15, 2013	8.32	8.38	8.28	8.36
900	NYSE	BBVA	Fri, Jul 12, 2013	8.21	8.31	8.16	8.31
899	NYSE	BBVA	Thu, Jul 11, 2013	8.40	8.48	8.33	8.46
898	NYSE	BBVA	Wed, Jul 10, 2013	8.24	8.40	8.21	8.32
897	NYSE	BBVA	Tue, Jul 9, 2013	8.41	8.43	8.21	8.30
896	NYSE	BBVA	Mon, Jul 8, 2013	8.39	8.46	8.38	8.44
895	NYSE	BBVA	Fri, Jul 5, 2013	8.31	8.33	8.21	8.31
894	NYSE	BBVA	Wed, Jul 3, 2013	8.25	8.42	8.20	8.39
893	NYSE	BBVA	Tue, Jul 2, 2013	8.46	8.50	8.34	8.39
892	NYSE	BBVA	Mon, Jul 1, 2013	8.49	8.62	8.48	8.51
891	NYSE	BBVA	Fri, Jun 28, 2013	8.38	8.45	8.35	8.41
890	NYSE	BBVA	Thu, Jun 27, 2013	8.49	8.57	8.45	8.55
889	NYSE	BBVA	Wed, Jun 26, 2013	8.63	8.68	8.56	8.62
888	NYSE	BBVA	Tue, Jun 25, 2013	8.39	8.44	8.26	8.40
887	NYSE	BBVA	Mon, Jun 24, 2013	8.17	8.36	8.13	8.25
886	NYSE	BBVA	Fri, Jun 21, 2013	8.46	8.48	8.25	8.34
885	NYSE	BBVA	Thu, Jun 20, 2013	8.59	8.60	8.44	8.49
884	NYSE	BBVA	Wed, Jun 19, 2013	9.03	9.06	8.82	8.83
883	NYSE	BBVA	Tue, Jun 18, 2013	9.16	9.19	9.12	9.14
882	NYSE	BBVA	Mon, Jun 17, 2013	9.10	9.16	8.99	9.07
881	NYSE	BBVA	Fri, Jun 14, 2013	9.02	9.08	8.90	8.91
880	NYSE	BBVA	Thu, Jun 13, 2013	8.93	9.07	8.89	9.06
879	NYSE	BBVA	Wed, Jun 12, 2013	9.17	9.18	8.91	8.94
878	NYSE	BBVA	Tue, Jun 11, 2013	8.92	9.05	8.88	8.95
877	NYSE	BBVA	Mon, Jun 10, 2013	9.23	9.23	9.08	9.22
876	NYSE	BBVA	Fri, Jun 7, 2013	9.22	9.34	9.13	9.29
875	NYSE	BBVA	Thu, Jun 6, 2013	9.26	9.34	9.17	9.31
874	NYSE	BBVA	Wed, Jun 5, 2013	9.46	9.46	9.31	9.33
873	NYSE	BBVA	Tue, Jun 4, 2013	9.49	9.56	9.41	9.47
872	NYSE	BBVA	Mon, Jun 3, 2013	9.39	9.48	9.32	9.47
871	NYSE	BBVA	Fri, May 31, 2013	9.44	9.48	9.32	9.33
870	NYSE	BBVA	Thu, May 30, 2013	9.51	9.59	9.47	9.56
869	NYSE	BBVA	Wed, May 29, 2013	9.45	9.50	9.40	9.49
868	NYSE	BBVA	Tue, May 28, 2013	9.52	9.55	9.37	9.41
867	NYSE	BBVA	Fri, May 24, 2013	9.14	9.26	9.11	9.26
866	NYSE	BBVA	Thu, May 23, 2013	9.15	9.33	9.11	9.31
865	NYSE	BBVA	Wed, May 22, 2013	9.23	9.38	9.07	9.12
864	NYSE	BBVA	Tue, May 21, 2013	9.28	9.35	9.18	9.33
863	NYSE	BBVA	Mon, May 20, 2013	9.35	9.48	9.34	9.43
862	NYSE	BBVA	Fri, May 17, 2013	9.42	9.58	9.39	9.57
861	NYSE	BBVA	Thu, May 16, 2013	9.57	9.61	9.50	9.51
860	NYSE	BBVA	Wed, May 15, 2013	9.54	9.65	9.35	9.65
859	NYSE	BBVA	Tue, May 14, 2013	9.56	9.64	9.56	9.60
858	NYSE	BBVA	Mon, May 13, 2013	9.57	9.64	9.50	9.62
857	NYSE	BBVA	Fri, May 10, 2013	9.75	9.77	9.64	9.76
856	NYSE	BBVA	Thu, May 9, 2013	9.96	9.99	9.87	9.87
855	NYSE	BBVA	Wed, May 8, 2013	9.90	9.97	9.81	9.96
854	NYSE	BBVA	Tue, May 7, 2013	9.88	9.90	9.77	9.85
853	NYSE	BBVA	Mon, May 6, 2013	9.69	9.76	9.62	9.73
852	NYSE	BBVA	Fri, May 3, 2013	9.75	9.86	9.70	9.73
851	NYSE	BBVA	Thu, May 2, 2013	9.53	9.69	9.51	9.69
850	NYSE	BBVA	Wed, May 1, 2013	9.73	9.84	9.62	9.65
849	NYSE	BBVA	Tue, Apr 30, 2013	9.74	9.80	9.69	9.80
848	NYSE	BBVA	Mon, Apr 29, 2013	9.62	9.77	9.58	9.71
847	NYSE	BBVA	Fri, Apr 26, 2013	9.33	9.46	9.31	9.46
846	NYSE	BBVA	Thu, Apr 25, 2013	9.41	9.53	9.38	9.47
845	NYSE	BBVA	Wed, Apr 24, 2013	9.46	9.57	9.44	9.51
844	NYSE	BBVA	Tue, Apr 23, 2013	9.37	9.52	9.34	9.48
843	NYSE	BBVA	Mon, Apr 22, 2013	9.02	9.14	8.96	9.08
842	NYSE	BBVA	Fri, Apr 19, 2013	8.91	9.00	8.88	8.93
841	NYSE	BBVA	Thu, Apr 18, 2013	8.84	8.87	8.69	8.80
840	NYSE	BBVA	Wed, Apr 17, 2013	8.91	8.95	8.72	8.84
839	NYSE	BBVA	Tue, Apr 16, 2013	9.00	9.05	8.91	9.01
838	NYSE	BBVA	Mon, Apr 15, 2013	8.90	8.96	8.75	8.79
837	NYSE	BBVA	Fri, Apr 12, 2013	8.98	9.08	8.91	9.07
836	NYSE	BBVA	Thu, Apr 11, 2013	9.13	9.21	9.07	9.16
835	NYSE	BBVA	Wed, Apr 10, 2013	9.08	9.24	9.08	9.12
834	NYSE	BBVA	Tue, Apr 9, 2013	8.67	8.85	8.63	8.79
833	NYSE	BBVA	Mon, Apr 8, 2013	8.54	8.55	8.34	8.48
832	NYSE	BBVA	Fri, Apr 5, 2013	8.41	8.56	8.35	8.54
831	NYSE	BBVA	Thu, Apr 4, 2013	8.53	8.60	8.39	8.56
830	NYSE	BBVA	Wed, Apr 3, 2013	8.66	8.67	8.44	8.53
829	NYSE	BBVA	Tue, Apr 2, 2013	8.73	8.90	8.72	8.85
828	NYSE	BBVA	Mon, Apr 1, 2013	8.76	8.79	8.61	8.66
827	NYSE	BBVA	Thu, Mar 28, 2013	8.78	8.83	8.64	8.77
826	NYSE	BBVA	Wed, Mar 27, 2013	8.55	8.75	8.51	8.71
825	NYSE	BBVA	Tue, Mar 26, 2013	8.85	8.93	8.71	8.80
824	NYSE	BBVA	Mon, Mar 25, 2013	9.48	9.49	8.90	9.05
823	NYSE	BBVA	Fri, Mar 22, 2013	9.55	9.60	9.45	9.52
822	NYSE	BBVA	Thu, Mar 21, 2013	9.45	9.63	9.36	9.47
821	NYSE	BBVA	Wed, Mar 20, 2013	9.63	9.66	9.49	9.56
820	NYSE	BBVA	Tue, Mar 19, 2013	9.61	9.63	9.19	9.33
819	NYSE	BBVA	Mon, Mar 18, 2013	9.64	9.88	9.63	9.70
818	NYSE	BBVA	Fri, Mar 15, 2013	10.14	10.20	10.07	10.11
817	NYSE	BBVA	Thu, Mar 14, 2013	10.06	10.13	9.99	10.11
816	NYSE	BBVA	Wed, Mar 13, 2013	9.84	9.92	9.76	9.91
815	NYSE	BBVA	Tue, Mar 12, 2013	10.03	10.06	9.85	9.87
814	NYSE	BBVA	Mon, Mar 11, 2013	9.94	10.04	9.91	10.02
813	NYSE	BBVA	Fri, Mar 8, 2013	9.93	10.04	9.89	9.98
812	NYSE	BBVA	Thu, Mar 7, 2013	9.73	9.81	9.70	9.77
811	NYSE	BBVA	Wed, Mar 6, 2013	9.80	9.80	9.59	9.66
810	NYSE	BBVA	Tue, Mar 5, 2013	9.66	9.73	9.64	9.67
809	NYSE	BBVA	Mon, Mar 4, 2013	9.47	9.69	9.45	9.69
808	NYSE	BBVA	Fri, Mar 1, 2013	9.42	9.55	9.32	9.51
807	NYSE	BBVA	Thu, Feb 28, 2013	9.68	9.80	9.65	9.71
806	NYSE	BBVA	Wed, Feb 27, 2013	9.50	9.80	9.48	9.76
805	NYSE	BBVA	Tue, Feb 26, 2013	9.58	9.69	9.37	9.52
804	NYSE	BBVA	Mon, Feb 25, 2013	10.35	10.39	9.33	9.33
803	NYSE	BBVA	Fri, Feb 22, 2013	9.95	10.12	9.86	10.11
802	NYSE	BBVA	Thu, Feb 21, 2013	9.85	9.91	9.72	9.85
801	NYSE	BBVA	Wed, Feb 20, 2013	10.22	10.25	9.99	10.01
800	NYSE	BBVA	Tue, Feb 19, 2013	10.15	10.27	10.13	10.24
799	NYSE	BBVA	Fri, Feb 15, 2013	10.18	10.20	9.98	10.00
798	NYSE	BBVA	Thu, Feb 14, 2013	9.96	10.17	9.93	10.14
797	NYSE	BBVA	Wed, Feb 13, 2013	10.40	10.45	10.28	10.29
796	NYSE	BBVA	Tue, Feb 12, 2013	10.10	10.37	10.05	10.27
795	NYSE	BBVA	Mon, Feb 11, 2013	9.89	9.90	9.79	9.81
794	NYSE	BBVA	Fri, Feb 8, 2013	9.78	9.94	9.77	9.91
793	NYSE	BBVA	Thu, Feb 7, 2013	9.74	9.76	9.43	9.52
792	NYSE	BBVA	Wed, Feb 6, 2013	9.56	9.71	9.54	9.71
791	NYSE	BBVA	Tue, Feb 5, 2013	9.61	9.74	9.55	9.71
790	NYSE	BBVA	Mon, Feb 4, 2013	9.69	9.72	9.40	9.42
789	NYSE	BBVA	Fri, Feb 1, 2013	9.82	10.05	9.72	10.01
788	NYSE	BBVA	Thu, Jan 31, 2013	9.99	10.07	9.86	9.88
787	NYSE	BBVA	Wed, Jan 30, 2013	10.19	10.30	10.18	10.25
786	NYSE	BBVA	Tue, Jan 29, 2013	10.31	10.44	10.29	10.40
785	NYSE	BBVA	Mon, Jan 28, 2013	10.52	10.52	10.40	10.46
784	NYSE	BBVA	Fri, Jan 25, 2013	10.52	10.57	10.46	10.54
783	NYSE	BBVA	Thu, Jan 24, 2013	10.28	10.42	10.26	10.37
782	NYSE	BBVA	Wed, Jan 23, 2013	10.20	10.24	10.13	10.21
781	NYSE	BBVA	Tue, Jan 22, 2013	10.28	10.35	10.23	10.31
780	NYSE	BBVA	Fri, Jan 18, 2013	10.35	10.41	10.26	10.35
779	NYSE	BBVA	Thu, Jan 17, 2013	10.41	10.44	10.29	10.37
778	NYSE	BBVA	Wed, Jan 16, 2013	10.26	10.37	10.25	10.31
777	NYSE	BBVA	Tue, Jan 15, 2013	10.16	10.38	10.14	10.37
776	NYSE	BBVA	Mon, Jan 14, 2013	10.30	10.35	10.17	10.32
775	NYSE	BBVA	Fri, Jan 11, 2013	10.29	10.32	10.25	10.26
774	NYSE	BBVA	Thu, Jan 10, 2013	10.07	10.20	10.07	10.16
773	NYSE	BBVA	Wed, Jan 9, 2013	9.71	9.98	9.71	9.97
772	NYSE	BBVA	Tue, Jan 8, 2013	9.64	9.66	9.56	9.58
771	NYSE	BBVA	Mon, Jan 7, 2013	9.51	9.58	9.48	9.54
770	NYSE	BBVA	Fri, Jan 4, 2013	9.48	9.61	9.46	9.57
769	NYSE	BBVA	Thu, Jan 3, 2013	9.47	9.49	9.41	9.44
768	NYSE	BBVA	Wed, Jan 2, 2013	9.58	9.60	9.49	9.57
767	NYSE	BBVA	Mon, Dec 31, 2012	9.13	9.47	9.12	9.42
766	NYSE	BBVA	Fri, Dec 28, 2012	9.12	9.17	9.06	9.13
765	NYSE	BBVA	Thu, Dec 27, 2012	9.32	9.34	9.22	9.32
764	NYSE	BBVA	Wed, Dec 26, 2012	9.20	9.27	9.13	9.18
763	NYSE	BBVA	Mon, Dec 24, 2012	9.29	9.46	9.18	9.22
762	NYSE	BBVA	Fri, Dec 21, 2012	9.09	9.30	9.08	9.30
761	NYSE	BBVA	Thu, Dec 20, 2012	9.19	9.32	9.17	9.32
760	NYSE	BBVA	Wed, Dec 19, 2012	9.30	9.33	9.16	9.19
759	NYSE	BBVA	Tue, Dec 18, 2012	9.01	9.13	9.00	9.11
758	NYSE	BBVA	Mon, Dec 17, 2012	8.90	8.99	8.90	8.98
757	NYSE	BBVA	Fri, Dec 14, 2012	8.82	8.95	8.81	8.88
756	NYSE	BBVA	Thu, Dec 13, 2012	8.74	8.81	8.71	8.75
755	NYSE	BBVA	Wed, Dec 12, 2012	8.63	8.85	8.63	8.71
754	NYSE	BBVA	Tue, Dec 11, 2012	8.54	8.63	8.53	8.63
753	NYSE	BBVA	Mon, Dec 10, 2012	8.32	8.42	8.29	8.38
752	NYSE	BBVA	Fri, Dec 7, 2012	8.52	8.54	8.42	8.54
751	NYSE	BBVA	Thu, Dec 6, 2012	8.58	8.62	8.51	8.60
750	NYSE	BBVA	Wed, Dec 5, 2012	8.54	8.62	8.50	8.60
749	NYSE	BBVA	Tue, Dec 4, 2012	8.50	8.54	8.47	8.49
748	NYSE	BBVA	Mon, Dec 3, 2012	8.45	8.50	8.38	8.42
747	NYSE	BBVA	Fri, Nov 30, 2012	8.42	8.50	8.40	8.45
746	NYSE	BBVA	Thu, Nov 29, 2012	8.41	8.46	8.36	8.42
745	NYSE	BBVA	Wed, Nov 28, 2012	8.07	8.34	8.03	8.26
744	NYSE	BBVA	Tue, Nov 27, 2012	8.27	8.30	8.18	8.19
743	NYSE	BBVA	Mon, Nov 26, 2012	8.26	8.33	8.26	8.33
742	NYSE	BBVA	Fri, Nov 23, 2012	8.27	8.34	8.26	8.34
741	NYSE	BBVA	Wed, Nov 21, 2012	8.10	8.14	8.07	8.10
740	NYSE	BBVA	Tue, Nov 20, 2012	7.97	8.07	7.93	8.01
739	NYSE	BBVA	Mon, Nov 19, 2012	7.85	8.02	7.85	7.98
738	NYSE	BBVA	Fri, Nov 16, 2012	7.91	7.93	7.75	7.87
737	NYSE	BBVA	Thu, Nov 15, 2012	7.98	8.06	7.92	7.95
736	NYSE	BBVA	Wed, Nov 14, 2012	8.01	8.04	7.82	7.84
735	NYSE	BBVA	Tue, Nov 13, 2012	7.65	7.97	7.62	7.80
734	NYSE	BBVA	Mon, Nov 12, 2012	7.64	7.72	7.61	7.66
733	NYSE	BBVA	Fri, Nov 9, 2012	7.57	7.77	7.56	7.71
732	NYSE	BBVA	Thu, Nov 8, 2012	7.75	7.95	7.68	7.75
731	NYSE	BBVA	Wed, Nov 7, 2012	7.88	7.89	7.71	7.83
730	NYSE	BBVA	Tue, Nov 6, 2012	8.06	8.17	8.00	8.11
729	NYSE	BBVA	Mon, Nov 5, 2012	8.10	8.11	8.02	8.09
728	NYSE	BBVA	Fri, Nov 2, 2012	8.36	8.36	8.24	8.28
727	NYSE	BBVA	Thu, Nov 1, 2012	8.37	8.41	8.26	8.31
726	NYSE	BBVA	Wed, Oct 31, 2012	8.22	8.38	8.16	8.30
725	NYSE	BBVA	Fri, Oct 26, 2012	8.01	8.10	8.00	8.06
724	NYSE	BBVA	Thu, Oct 25, 2012	8.12	8.12	8.00	8.06
723	NYSE	BBVA	Wed, Oct 24, 2012	8.17	8.20	8.06	8.10
722	NYSE	BBVA	Tue, Oct 23, 2012	8.07	8.18	8.00	8.17
721	NYSE	BBVA	Mon, Oct 22, 2012	8.31	8.38	8.24	8.32
720	NYSE	BBVA	Fri, Oct 19, 2012	8.51	8.51	8.28	8.29
719	NYSE	BBVA	Thu, Oct 18, 2012	8.59	8.75	8.57	8.62
718	NYSE	BBVA	Wed, Oct 17, 2012	8.59	8.72	8.55	8.67
717	NYSE	BBVA	Tue, Oct 16, 2012	8.13	8.29	8.11	8.24
716	NYSE	BBVA	Mon, Oct 15, 2012	7.71	7.78	7.64	7.73
715	NYSE	BBVA	Fri, Oct 12, 2012	7.75	7.79	7.65	7.66
714	NYSE	BBVA	Thu, Oct 11, 2012	7.74	7.85	7.70	7.73
713	NYSE	BBVA	Wed, Oct 10, 2012	7.63	7.68	7.55	7.60
712	NYSE	BBVA	Tue, Oct 9, 2012	7.86	7.86	7.69	7.69
711	NYSE	BBVA	Mon, Oct 8, 2012	8.03	8.04	7.95	8.00
710	NYSE	BBVA	Fri, Oct 5, 2012	7.94	8.19	7.94	8.05
709	NYSE	BBVA	Thu, Oct 4, 2012	7.84	7.88	7.77	7.83
708	NYSE	BBVA	Wed, Oct 3, 2012	7.80	7.85	7.73	7.81
707	NYSE	BBVA	Tue, Oct 2, 2012	8.00	8.02	7.85	7.89
706	NYSE	BBVA	Mon, Oct 1, 2012	7.83	7.89	7.72	7.74
705	NYSE	BBVA	Fri, Sep 28, 2012	7.82	7.83	7.71	7.75
704	NYSE	BBVA	Thu, Sep 27, 2012	7.88	8.05	7.79	7.95
703	NYSE	BBVA	Wed, Sep 26, 2012	7.88	7.91	7.75	7.83
702	NYSE	BBVA	Tue, Sep 25, 2012	8.40	8.45	8.20	8.20
701	NYSE	BBVA	Mon, Sep 24, 2012	8.27	8.39	8.23	8.34
700	NYSE	BBVA	Fri, Sep 21, 2012	8.36	8.44	8.32	8.33
699	NYSE	BBVA	Thu, Sep 20, 2012	8.10	8.17	8.07	8.12
698	NYSE	BBVA	Wed, Sep 19, 2012	8.37	8.47	8.30	8.43
697	NYSE	BBVA	Tue, Sep 18, 2012	8.44	8.46	8.36	8.41
696	NYSE	BBVA	Mon, Sep 17, 2012	8.70	8.79	8.62	8.67
695	NYSE	BBVA	Fri, Sep 14, 2012	8.73	8.85	8.63	8.64
694	NYSE	BBVA	Thu, Sep 13, 2012	8.33	8.64	8.26	8.58
693	NYSE	BBVA	Wed, Sep 12, 2012	8.53	8.57	8.45	8.51
692	NYSE	BBVA	Tue, Sep 11, 2012	8.20	8.44	8.20	8.41
691	NYSE	BBVA	Mon, Sep 10, 2012	8.14	8.33	8.12	8.20
690	NYSE	BBVA	Fri, Sep 7, 2012	8.18	8.28	8.14	8.27
689	NYSE	BBVA	Thu, Sep 6, 2012	7.71	8.07	7.71	8.04
688	NYSE	BBVA	Wed, Sep 5, 2012	7.62	7.66	7.56	7.59
687	NYSE	BBVA	Tue, Sep 4, 2012	7.59	7.69	7.54	7.67
686	NYSE	BBVA	Fri, Aug 31, 2012	7.48	7.60	7.37	7.53
685	NYSE	BBVA	Thu, Aug 30, 2012	7.25	7.26	7.13	7.17
684	NYSE	BBVA	Wed, Aug 29, 2012	7.29	7.34	7.26	7.31
683	NYSE	BBVA	Tue, Aug 28, 2012	7.22	7.39	7.21	7.33
682	NYSE	BBVA	Mon, Aug 27, 2012	7.21	7.33	7.18	7.24
681	NYSE	BBVA	Fri, Aug 24, 2012	7.02	7.19	6.95	7.15
680	NYSE	BBVA	Thu, Aug 23, 2012	7.11	7.19	6.99	7.11
679	NYSE	BBVA	Wed, Aug 22, 2012	7.25	7.32	7.18	7.30
678	NYSE	BBVA	Tue, Aug 21, 2012	7.27	7.42	7.27	7.35
677	NYSE	BBVA	Mon, Aug 20, 2012	7.25	7.29	7.17	7.26
676	NYSE	BBVA	Fri, Aug 17, 2012	7.39	7.43	7.34	7.41
675	NYSE	BBVA	Thu, Aug 16, 2012	7.19	7.38	7.18	7.33
674	NYSE	BBVA	Wed, Aug 15, 2012	7.00	7.06	7.00	7.05
673	NYSE	BBVA	Tue, Aug 14, 2012	7.05	7.06	6.98	7.00
672	NYSE	BBVA	Mon, Aug 13, 2012	7.02	7.08	6.90	7.00
671	NYSE	BBVA	Fri, Aug 10, 2012	6.91	6.96	6.83	6.93
670	NYSE	BBVA	Thu, Aug 9, 2012	6.95	7.03	6.90	6.95
669	NYSE	BBVA	Wed, Aug 8, 2012	6.98	7.09	6.94	7.08
668	NYSE	BBVA	Tue, Aug 7, 2012	7.05	7.15	7.03	7.06
667	NYSE	BBVA	Mon, Aug 6, 2012	6.88	7.05	6.87	6.87
666	NYSE	BBVA	Fri, Aug 3, 2012	6.38	6.72	6.37	6.72
665	NYSE	BBVA	Thu, Aug 2, 2012	6.02	6.24	5.97	6.04
664	NYSE	BBVA	Wed, Aug 1, 2012	6.45	6.75	6.41	6.73
663	NYSE	BBVA	Tue, Jul 31, 2012	6.45	6.53	6.40	6.45
662	NYSE	BBVA	Mon, Jul 30, 2012	6.47	6.64	6.44	6.56
661	NYSE	BBVA	Fri, Jul 27, 2012	6.16	6.55	6.14	6.51
660	NYSE	BBVA	Thu, Jul 26, 2012	5.85	6.06	5.83	6.02
659	NYSE	BBVA	Wed, Jul 25, 2012	5.40	5.45	5.33	5.42
658	NYSE	BBVA	Tue, Jul 24, 2012	5.48	5.49	5.30	5.34
657	NYSE	BBVA	Mon, Jul 23, 2012	5.47	5.71	5.43	5.67
656	NYSE	BBVA	Fri, Jul 20, 2012	5.82	5.95	5.60	5.62
655	NYSE	BBVA	Thu, Jul 19, 2012	6.10	6.16	6.06	6.14
654	NYSE	BBVA	Wed, Jul 18, 2012	6.03	6.12	6.02	6.08
653	NYSE	BBVA	Tue, Jul 17, 2012	6.14	6.16	5.98	6.13
652	NYSE	BBVA	Mon, Jul 16, 2012	6.03	6.08	5.96	6.03
651	NYSE	BBVA	Fri, Jul 13, 2012	6.10	6.23	6.08	6.22
650	NYSE	BBVA	Thu, Jul 12, 2012	6.13	6.20	6.06	6.20
649	NYSE	BBVA	Wed, Jul 11, 2012	6.25	6.34	6.24	6.31
648	NYSE	BBVA	Tue, Jul 10, 2012	6.30	6.33	6.12	6.16
647	NYSE	BBVA	Mon, Jul 9, 2012	6.15	6.20	6.10	6.20
646	NYSE	BBVA	Fri, Jul 6, 2012	6.20	6.29	6.18	6.26
645	NYSE	BBVA	Thu, Jul 5, 2012	6.65	6.68	6.52	6.60
644	NYSE	BBVA	Tue, Jul 3, 2012	7.07	7.23	7.04	7.13
643	NYSE	BBVA	Mon, Jul 2, 2012	7.06	7.11	6.96	7.10
642	NYSE	BBVA	Fri, Jun 29, 2012	6.93	7.08	6.90	7.07
641	NYSE	BBVA	Thu, Jun 28, 2012	6.34	6.48	6.29	6.47
640	NYSE	BBVA	Wed, Jun 27, 2012	6.22	6.36	6.20	6.31
639	NYSE	BBVA	Tue, Jun 26, 2012	6.32	6.33	6.15	6.25
638	NYSE	BBVA	Mon, Jun 25, 2012	6.44	6.45	6.26	6.28
637	NYSE	BBVA	Fri, Jun 22, 2012	6.87	6.91	6.68	6.79
636	NYSE	BBVA	Thu, Jun 21, 2012	6.87	6.89	6.49	6.50
635	NYSE	BBVA	Wed, Jun 20, 2012	6.64	6.84	6.62	6.76
634	NYSE	BBVA	Tue, Jun 19, 2012	6.40	6.60	6.40	6.53
633	NYSE	BBVA	Mon, Jun 18, 2012	6.38	6.40	6.27	6.31
632	NYSE	BBVA	Fri, Jun 15, 2012	6.54	6.65	6.48	6.65
631	NYSE	BBVA	Thu, Jun 14, 2012	6.54	6.66	6.52	6.61
630	NYSE	BBVA	Wed, Jun 13, 2012	6.45	6.60	6.42	6.53
629	NYSE	BBVA	Tue, Jun 12, 2012	6.45	6.47	6.31	6.47
628	NYSE	BBVA	Mon, Jun 11, 2012	6.70	6.70	6.31	6.32
627	NYSE	BBVA	Fri, Jun 8, 2012	6.30	6.51	6.27	6.46
626	NYSE	BBVA	Thu, Jun 7, 2012	6.52	6.55	6.33	6.35
625	NYSE	BBVA	Wed, Jun 6, 2012	6.15	6.36	6.11	6.35
624	NYSE	BBVA	Tue, Jun 5, 2012	6.08	6.17	6.01	6.06
623	NYSE	BBVA	Mon, Jun 4, 2012	6.08	6.12	5.99	6.03
622	NYSE	BBVA	Fri, Jun 1, 2012	5.76	5.81	5.66	5.71
621	NYSE	BBVA	Thu, May 31, 2012	5.65	5.76	5.57	5.72
620	NYSE	BBVA	Wed, May 30, 2012	5.76	5.77	5.62	5.63
619	NYSE	BBVA	Tue, May 29, 2012	5.84	5.86	5.76	5.81
618	NYSE	BBVA	Fri, May 25, 2012	6.11	6.18	6.10	6.12
617	NYSE	BBVA	Thu, May 24, 2012	6.21	6.25	6.10	6.18
616	NYSE	BBVA	Wed, May 23, 2012	6.15	6.17	5.99	6.14
615	NYSE	BBVA	Tue, May 22, 2012	6.31	6.41	6.22	6.28
614	NYSE	BBVA	Mon, May 21, 2012	6.15	6.28	6.10	6.27
613	NYSE	BBVA	Fri, May 18, 2012	6.27	6.30	6.19	6.26
612	NYSE	BBVA	Thu, May 17, 2012	6.08	6.10	5.96	5.97
611	NYSE	BBVA	Wed, May 16, 2012	6.34	6.41	6.15	6.15
610	NYSE	BBVA	Tue, May 15, 2012	6.32	6.37	6.19	6.20
609	NYSE	BBVA	Mon, May 14, 2012	6.45	6.48	6.41	6.42
608	NYSE	BBVA	Fri, May 11, 2012	6.56	6.84	6.54	6.69
607	NYSE	BBVA	Thu, May 10, 2012	6.92	6.96	6.79	6.81
606	NYSE	BBVA	Wed, May 9, 2012	6.36	6.55	6.34	6.48
605	NYSE	BBVA	Tue, May 8, 2012	6.88	6.93	6.77	6.86
604	NYSE	BBVA	Mon, May 7, 2012	6.70	6.93	6.69	6.91
603	NYSE	BBVA	Fri, May 4, 2012	6.57	6.64	6.51	6.56
602	NYSE	BBVA	Thu, May 3, 2012	6.41	6.46	6.35	6.39
601	NYSE	BBVA	Wed, May 2, 2012	6.41	6.53	6.38	6.50
600	NYSE	BBVA	Tue, May 1, 2012	6.81	6.85	6.76	6.83
599	NYSE	BBVA	Mon, Apr 30, 2012	6.85	6.86	6.72	6.75
598	NYSE	BBVA	Fri, Apr 27, 2012	6.91	6.93	6.80	6.87
597	NYSE	BBVA	Thu, Apr 26, 2012	6.76	6.84	6.72	6.83
596	NYSE	BBVA	Wed, Apr 25, 2012	7.07	7.09	6.84	6.93
595	NYSE	BBVA	Tue, Apr 24, 2012	6.63	6.81	6.61	6.74
594	NYSE	BBVA	Mon, Apr 23, 2012	6.52	6.61	6.47	6.59
593	NYSE	BBVA	Fri, Apr 20, 2012	6.66	6.76	6.63	6.70
592	NYSE	BBVA	Thu, Apr 19, 2012	6.59	6.65	6.43	6.47
591	NYSE	BBVA	Wed, Apr 18, 2012	6.78	6.92	6.76	6.80
590	NYSE	BBVA	Tue, Apr 17, 2012	6.86	7.07	6.84	7.03
589	NYSE	BBVA	Mon, Apr 16, 2012	6.91	6.93	6.74	6.83
588	NYSE	BBVA	Fri, Apr 13, 2012	7.01	7.01	6.79	6.85
587	NYSE	BBVA	Thu, Apr 12, 2012	7.03	7.19	6.98	7.14
586	NYSE	BBVA	Wed, Apr 11, 2012	7.21	7.26	7.08	7.14
585	NYSE	BBVA	Tue, Apr 10, 2012	7.20	7.20	6.95	6.95
584	NYSE	BBVA	Mon, Apr 9, 2012	7.18	7.26	7.11	7.19
583	NYSE	BBVA	Thu, Apr 5, 2012	7.24	7.38	7.22	7.29
582	NYSE	BBVA	Wed, Apr 4, 2012	7.42	7.45	7.31	7.40
581	NYSE	BBVA	Tue, Apr 3, 2012	7.81	7.83	7.49	7.55
580	NYSE	BBVA	Mon, Apr 2, 2012	7.77	8.03	7.74	7.97
579	NYSE	BBVA	Fri, Mar 30, 2012	7.95	8.02	7.79	7.99
578	NYSE	BBVA	Thu, Mar 29, 2012	7.76	7.85	7.72	7.85
577	NYSE	BBVA	Wed, Mar 28, 2012	8.03	8.04	7.78	7.86
576	NYSE	BBVA	Tue, Mar 27, 2012	8.22	8.22	8.03	8.06
575	NYSE	BBVA	Mon, Mar 26, 2012	8.20	8.25	8.15	8.21
574	NYSE	BBVA	Fri, Mar 23, 2012	8.18	8.30	8.08	8.28
573	NYSE	BBVA	Thu, Mar 22, 2012	8.31	8.35	8.25	8.32
572	NYSE	BBVA	Wed, Mar 21, 2012	8.70	8.72	8.45	8.53
571	NYSE	BBVA	Tue, Mar 20, 2012	8.80	8.90	8.73	8.84
570	NYSE	BBVA	Mon, Mar 19, 2012	8.83	9.00	8.81	8.88
569	NYSE	BBVA	Fri, Mar 16, 2012	8.65	8.79	8.62	8.77
568	NYSE	BBVA	Thu, Mar 15, 2012	8.43	8.61	8.38	8.60
567	NYSE	BBVA	Wed, Mar 14, 2012	8.54	8.56	8.41	8.46
566	NYSE	BBVA	Tue, Mar 13, 2012	8.34	8.62	8.30	8.60
565	NYSE	BBVA	Mon, Mar 12, 2012	8.37	8.37	8.22	8.28
564	NYSE	BBVA	Fri, Mar 9, 2012	8.52	8.55	8.43	8.46
563	NYSE	BBVA	Thu, Mar 8, 2012	8.52	8.71	8.45	8.63
562	NYSE	BBVA	Wed, Mar 7, 2012	8.24	8.34	8.16	8.34
561	NYSE	BBVA	Tue, Mar 6, 2012	8.41	8.45	8.24	8.28
560	NYSE	BBVA	Mon, Mar 5, 2012	8.88	8.88	8.78	8.85
559	NYSE	BBVA	Fri, Mar 2, 2012	9.02	9.04	8.93	9.02
558	NYSE	BBVA	Thu, Mar 1, 2012	9.09	9.16	9.04	9.11
557	NYSE	BBVA	Wed, Feb 29, 2012	9.18	9.25	8.95	8.99
556	NYSE	BBVA	Tue, Feb 28, 2012	9.00	9.13	8.95	9.10
555	NYSE	BBVA	Mon, Feb 27, 2012	8.93	9.09	8.88	9.08
554	NYSE	BBVA	Fri, Feb 24, 2012	9.06	9.17	9.02	9.12
553	NYSE	BBVA	Thu, Feb 23, 2012	8.99	9.09	8.91	9.08
552	NYSE	BBVA	Wed, Feb 22, 2012	9.24	9.24	9.08	9.12
551	NYSE	BBVA	Tue, Feb 21, 2012	9.31	9.40	9.27	9.32
550	NYSE	BBVA	Fri, Feb 17, 2012	9.14	9.17	9.02	9.13
549	NYSE	BBVA	Thu, Feb 16, 2012	8.79	9.07	8.76	9.04
548	NYSE	BBVA	Wed, Feb 15, 2012	9.35	9.35	9.18	9.22
547	NYSE	BBVA	Tue, Feb 14, 2012	9.40	9.42	9.24	9.37
546	NYSE	BBVA	Mon, Feb 13, 2012	9.49	9.51	9.41	9.50
545	NYSE	BBVA	Fri, Feb 10, 2012	9.42	9.48	9.35	9.45
544	NYSE	BBVA	Thu, Feb 9, 2012	9.70	9.75	9.63	9.72
543	NYSE	BBVA	Wed, Feb 8, 2012	9.67	9.73	9.56	9.71
542	NYSE	BBVA	Tue, Feb 7, 2012	9.39	9.66	9.34	9.59
541	NYSE	BBVA	Mon, Feb 6, 2012	9.37	9.50	9.34	9.46
540	NYSE	BBVA	Fri, Feb 3, 2012	9.18	9.50	9.16	9.44
539	NYSE	BBVA	Thu, Feb 2, 2012	9.14	9.25	9.12	9.20
538	NYSE	BBVA	Wed, Feb 1, 2012	9.03	9.12	8.94	8.95
537	NYSE	BBVA	Tue, Jan 31, 2012	8.87	8.89	8.69	8.76
536	NYSE	BBVA	Mon, Jan 30, 2012	8.77	8.87	8.73	8.82
535	NYSE	BBVA	Fri, Jan 27, 2012	8.98	9.13	8.96	9.10
534	NYSE	BBVA	Thu, Jan 26, 2012	9.15	9.17	9.00	9.04
533	NYSE	BBVA	Wed, Jan 25, 2012	8.78	9.01	8.74	8.96
532	NYSE	BBVA	Tue, Jan 24, 2012	8.73	8.88	8.68	8.85
531	NYSE	BBVA	Mon, Jan 23, 2012	8.96	9.02	8.79	8.87
530	NYSE	BBVA	Fri, Jan 20, 2012	8.67	8.85	8.67	8.83
529	NYSE	BBVA	Thu, Jan 19, 2012	8.67	8.75	8.52	8.74
528	NYSE	BBVA	Wed, Jan 18, 2012	8.27	8.34	8.19	8.33
527	NYSE	BBVA	Tue, Jan 17, 2012	8.19	8.32	8.15	8.25
526	NYSE	BBVA	Fri, Jan 13, 2012	8.15	8.17	7.97	8.13
525	NYSE	BBVA	Thu, Jan 12, 2012	8.26	8.28	8.07	8.20
524	NYSE	BBVA	Wed, Jan 11, 2012	7.99	8.03	7.90	8.02
523	NYSE	BBVA	Tue, Jan 10, 2012	7.93	8.01	7.88	7.99
522	NYSE	BBVA	Mon, Jan 9, 2012	7.83	7.86	7.50	7.61
521	NYSE	BBVA	Fri, Jan 6, 2012	7.96	8.00	7.70	7.79
520	NYSE	BBVA	Thu, Jan 5, 2012	8.02	8.09	7.88	8.03
519	NYSE	BBVA	Wed, Jan 4, 2012	8.55	8.63	8.46	8.55
518	NYSE	BBVA	Tue, Jan 3, 2012	8.76	8.93	8.74	8.86
517	NYSE	BBVA	Fri, Dec 30, 2011	8.47	8.66	8.44	8.57
516	NYSE	BBVA	Thu, Dec 29, 2011	8.15	8.47	8.15	8.44
515	NYSE	BBVA	Wed, Dec 28, 2011	8.52	8.53	8.21	8.26
514	NYSE	BBVA	Tue, Dec 27, 2011	8.54	8.62	8.54	8.54
513	NYSE	BBVA	Fri, Dec 23, 2011	8.59	8.61	8.53	8.61
512	NYSE	BBVA	Thu, Dec 22, 2011	8.45	8.55	8.42	8.55
511	NYSE	BBVA	Wed, Dec 21, 2011	8.41	8.44	8.27	8.43
510	NYSE	BBVA	Tue, Dec 20, 2011	8.31	8.47	8.29	8.47
509	NYSE	BBVA	Mon, Dec 19, 2011	8.09	8.15	7.93	7.93
508	NYSE	BBVA	Fri, Dec 16, 2011	7.96	8.01	7.86	7.89
507	NYSE	BBVA	Thu, Dec 15, 2011	8.08	8.08	7.88	7.90
506	NYSE	BBVA	Wed, Dec 14, 2011	7.85	7.92	7.75	7.77
505	NYSE	BBVA	Tue, Dec 13, 2011	8.07	8.15	7.75	7.83
504	NYSE	BBVA	Mon, Dec 12, 2011	8.32	8.34	8.19	8.28
503	NYSE	BBVA	Fri, Dec 9, 2011	8.51	8.82	8.51	8.71
502	NYSE	BBVA	Thu, Dec 8, 2011	8.61	8.64	8.32	8.41
501	NYSE	BBVA	Wed, Dec 7, 2011	8.64	8.91	8.57	8.86
500	NYSE	BBVA	Tue, Dec 6, 2011	8.88	9.05	8.85	8.95
499	NYSE	BBVA	Mon, Dec 5, 2011	8.94	8.95	8.71	8.74
498	NYSE	BBVA	Fri, Dec 2, 2011	8.78	8.81	8.51	8.53
497	NYSE	BBVA	Thu, Dec 1, 2011	8.35	8.44	8.29	8.34
496	NYSE	BBVA	Wed, Nov 30, 2011	8.33	8.44	8.25	8.43
495	NYSE	BBVA	Tue, Nov 29, 2011	7.90	7.95	7.79	7.85
494	NYSE	BBVA	Mon, Nov 28, 2011	7.89	7.92	7.76	7.85
493	NYSE	BBVA	Fri, Nov 25, 2011	7.30	7.43	7.27	7.39
492	NYSE	BBVA	Wed, Nov 23, 2011	7.52	7.55	7.27	7.32
491	NYSE	BBVA	Tue, Nov 22, 2011	7.64	7.69	7.53	7.68
490	NYSE	BBVA	Mon, Nov 21, 2011	7.81	7.88	7.73	7.88
489	NYSE	BBVA	Fri, Nov 18, 2011	8.04	8.09	7.92	8.05
488	NYSE	BBVA	Thu, Nov 17, 2011	7.94	8.02	7.78	7.88
487	NYSE	BBVA	Wed, Nov 16, 2011	7.95	8.09	7.88	7.90
486	NYSE	BBVA	Tue, Nov 15, 2011	7.89	8.03	7.83	7.95
485	NYSE	BBVA	Mon, Nov 14, 2011	8.20	8.22	8.06	8.12
484	NYSE	BBVA	Fri, Nov 11, 2011	8.38	8.55	8.36	8.46
483	NYSE	BBVA	Thu, Nov 10, 2011	8.15	8.18	7.98	8.10
482	NYSE	BBVA	Wed, Nov 9, 2011	8.06	8.17	7.85	7.87
481	NYSE	BBVA	Tue, Nov 8, 2011	8.53	8.63	8.40	8.58
480	NYSE	BBVA	Mon, Nov 7, 2011	8.54	8.55	8.30	8.52
479	NYSE	BBVA	Fri, Nov 4, 2011	8.54	8.58	8.32	8.58
478	NYSE	BBVA	Thu, Nov 3, 2011	8.70	8.82	8.43	8.75
477	NYSE	BBVA	Wed, Nov 2, 2011	8.63	8.63	8.38	8.56
476	NYSE	BBVA	Tue, Nov 1, 2011	8.37	8.77	8.26	8.65
475	NYSE	BBVA	Mon, Oct 31, 2011	9.53	9.55	9.04	9.04
474	NYSE	BBVA	Fri, Oct 28, 2011	9.74	9.85	9.65	9.80
473	NYSE	BBVA	Thu, Oct 27, 2011	9.65	9.94	9.58	9.65
472	NYSE	BBVA	Wed, Oct 26, 2011	8.81	8.84	8.53	8.81
471	NYSE	BBVA	Tue, Oct 25, 2011	8.78	8.83	8.58	8.63
470	NYSE	BBVA	Mon, Oct 24, 2011	8.71	8.95	8.70	8.94
469	NYSE	BBVA	Fri, Oct 21, 2011	8.71	8.82	8.66	8.82
468	NYSE	BBVA	Thu, Oct 20, 2011	8.76	8.78	8.30	8.54
467	NYSE	BBVA	Wed, Oct 19, 2011	8.90	8.94	8.69	8.74
466	NYSE	BBVA	Tue, Oct 18, 2011	8.61	9.06	8.48	9.06
465	NYSE	BBVA	Mon, Oct 17, 2011	9.01	9.02	8.64	8.74
464	NYSE	BBVA	Fri, Oct 14, 2011	9.05	9.11	8.90	9.05
463	NYSE	BBVA	Thu, Oct 13, 2011	8.88	9.07	8.76	9.02
462	NYSE	BBVA	Wed, Oct 12, 2011	9.29	9.33	9.17	9.28
461	NYSE	BBVA	Tue, Oct 11, 2011	8.72	8.90	8.68	8.90
460	NYSE	BBVA	Mon, Oct 10, 2011	8.73	9.00	8.70	8.98
459	NYSE	BBVA	Fri, Oct 7, 2011	8.80	8.82	8.50	8.61
458	NYSE	BBVA	Thu, Oct 6, 2011	8.30	8.63	8.27	8.63
457	NYSE	BBVA	Wed, Oct 5, 2011	8.06	8.36	7.99	8.36
456	NYSE	BBVA	Tue, Oct 4, 2011	7.69	8.24	7.63	8.24
455	NYSE	BBVA	Mon, Oct 3, 2011	7.95	7.99	7.62	7.63
454	NYSE	BBVA	Fri, Sep 30, 2011	8.22	8.33	8.11	8.13
453	NYSE	BBVA	Thu, Sep 29, 2011	8.35	8.55	8.31	8.52
452	NYSE	BBVA	Wed, Sep 28, 2011	8.33	8.45	8.00	8.04
451	NYSE	BBVA	Tue, Sep 27, 2011	8.27	8.53	8.17	8.39
450	NYSE	BBVA	Mon, Sep 26, 2011	7.85	8.25	7.65	8.25
449	NYSE	BBVA	Fri, Sep 23, 2011	7.35	7.77	7.31	7.77
448	NYSE	BBVA	Thu, Sep 22, 2011	7.34	7.60	7.16	7.60
447	NYSE	BBVA	Wed, Sep 21, 2011	7.93	7.96	7.53	7.57
446	NYSE	BBVA	Tue, Sep 20, 2011	7.98	8.06	7.83	8.01
445	NYSE	BBVA	Mon, Sep 19, 2011	7.92	8.03	7.82	7.98
444	NYSE	BBVA	Fri, Sep 16, 2011	8.26	8.27	7.95	8.22
443	NYSE	BBVA	Thu, Sep 15, 2011	8.09	8.19	7.94	8.14
442	NYSE	BBVA	Wed, Sep 14, 2011	7.60	7.77	7.36	7.67
441	NYSE	BBVA	Tue, Sep 13, 2011	7.29	7.56	7.21	7.49
440	NYSE	BBVA	Mon, Sep 12, 2011	7.15	7.56	7.02	7.56
439	NYSE	BBVA	Fri, Sep 9, 2011	7.59	8.03	7.41	7.62
438	NYSE	BBVA	Thu, Sep 8, 2011	8.01	8.16	7.94	8.07
437	NYSE	BBVA	Wed, Sep 7, 2011	7.86	8.32	7.81	8.26
436	NYSE	BBVA	Tue, Sep 6, 2011	7.81	8.19	7.71	8.19
435	NYSE	BBVA	Fri, Sep 2, 2011	8.60	8.67	8.41	8.44
434	NYSE	BBVA	Thu, Sep 1, 2011	8.90	9.15	8.88	8.89
433	NYSE	BBVA	Wed, Aug 31, 2011	8.95	9.11	8.87	9.09
432	NYSE	BBVA	Tue, Aug 30, 2011	8.80	8.88	8.68	8.81
431	NYSE	BBVA	Mon, Aug 29, 2011	8.74	8.91	8.72	8.89
430	NYSE	BBVA	Fri, Aug 26, 2011	8.41	8.60	8.28	8.51
429	NYSE	BBVA	Thu, Aug 25, 2011	8.83	8.87	8.48	8.55
428	NYSE	BBVA	Wed, Aug 24, 2011	8.64	8.79	8.60	8.78
427	NYSE	BBVA	Tue, Aug 23, 2011	8.60	8.79	8.46	8.79
426	NYSE	BBVA	Mon, Aug 22, 2011	8.76	8.76	8.50	8.52
425	NYSE	BBVA	Fri, Aug 19, 2011	8.55	8.70	8.51	8.66
424	NYSE	BBVA	Thu, Aug 18, 2011	8.77	8.86	8.48	8.79
423	NYSE	BBVA	Wed, Aug 17, 2011	9.28	9.51	9.26	9.33
422	NYSE	BBVA	Tue, Aug 16, 2011	9.18	9.51	9.11	9.15
421	NYSE	BBVA	Mon, Aug 15, 2011	9.24	9.47	9.23	9.43
420	NYSE	BBVA	Fri, Aug 12, 2011	8.94	9.38	8.81	9.17
419	NYSE	BBVA	Thu, Aug 11, 2011	8.04	8.90	8.02	8.84
418	NYSE	BBVA	Wed, Aug 10, 2011	8.67	8.67	8.17	8.25
417	NYSE	BBVA	Tue, Aug 9, 2011	8.91	9.22	8.47	9.21
416	NYSE	BBVA	Mon, Aug 8, 2011	9.24	9.39	8.58	8.63
415	NYSE	BBVA	Fri, Aug 5, 2011	9.36	9.75	8.96	9.51
414	NYSE	BBVA	Thu, Aug 4, 2011	9.43	9.46	8.90	8.91
413	NYSE	BBVA	Wed, Aug 3, 2011	9.82	9.83	9.48	9.75
412	NYSE	BBVA	Tue, Aug 2, 2011	9.87	9.96	9.50	9.51
411	NYSE	BBVA	Mon, Aug 1, 2011	10.37	10.41	9.85	9.97
410	NYSE	BBVA	Fri, Jul 29, 2011	10.31	10.57	10.26	10.42
409	NYSE	BBVA	Thu, Jul 28, 2011	10.39	10.54	10.33	10.41
408	NYSE	BBVA	Wed, Jul 27, 2011	10.48	10.50	10.07	10.14
407	NYSE	BBVA	Tue, Jul 26, 2011	10.66	10.84	10.62	10.72
406	NYSE	BBVA	Mon, Jul 25, 2011	10.78	10.81	10.63	10.66
405	NYSE	BBVA	Fri, Jul 22, 2011	11.13	11.16	10.96	11.14
404	NYSE	BBVA	Thu, Jul 21, 2011	11.12	11.32	11.09	11.19
403	NYSE	BBVA	Wed, Jul 20, 2011	10.46	10.68	10.36	10.64
402	NYSE	BBVA	Tue, Jul 19, 2011	10.04	10.13	9.97	10.11
401	NYSE	BBVA	Mon, Jul 18, 2011	10.01	10.13	9.82	9.95
400	NYSE	BBVA	Fri, Jul 15, 2011	10.21	10.29	10.07	10.20
399	NYSE	BBVA	Thu, Jul 14, 2011	10.38	10.51	10.21	10.26
398	NYSE	BBVA	Wed, Jul 13, 2011	10.15	10.37	10.02	10.28
397	NYSE	BBVA	Tue, Jul 12, 2011	10.07	10.23	10.05	10.07
396	NYSE	BBVA	Mon, Jul 11, 2011	10.15	10.18	9.95	10.07
395	NYSE	BBVA	Fri, Jul 8, 2011	10.80	10.81	10.61	10.74
394	NYSE	BBVA	Thu, Jul 7, 2011	11.41	11.41	11.16	11.22
393	NYSE	BBVA	Wed, Jul 6, 2011	11.11	11.23	11.02	11.17
392	NYSE	BBVA	Tue, Jul 5, 2011	11.74	11.76	11.51	11.63
391	NYSE	BBVA	Fri, Jul 1, 2011	11.85	12.13	11.76	12.13
390	NYSE	BBVA	Thu, Jun 30, 2011	11.46	11.76	11.40	11.74
389	NYSE	BBVA	Wed, Jun 29, 2011	11.34	11.39	11.21	11.38
388	NYSE	BBVA	Tue, Jun 28, 2011	11.00	11.19	10.97	11.15
387	NYSE	BBVA	Mon, Jun 27, 2011	10.73	10.91	10.71	10.84
386	NYSE	BBVA	Fri, Jun 24, 2011	10.78	10.78	10.53	10.62
385	NYSE	BBVA	Thu, Jun 23, 2011	10.79	10.95	10.59	10.94
384	NYSE	BBVA	Wed, Jun 22, 2011	11.52	11.60	11.38	11.40
383	NYSE	BBVA	Tue, Jun 21, 2011	11.44	11.65	11.40	11.65
382	NYSE	BBVA	Mon, Jun 20, 2011	11.05	11.32	11.04	11.25
381	NYSE	BBVA	Fri, Jun 17, 2011	11.16	11.38	11.09	11.32
380	NYSE	BBVA	Thu, Jun 16, 2011	10.52	10.63	10.44	10.60
379	NYSE	BBVA	Wed, Jun 15, 2011	10.73	10.80	10.40	10.49
378	NYSE	BBVA	Tue, Jun 14, 2011	11.07	11.22	11.05	11.10
377	NYSE	BBVA	Mon, Jun 13, 2011	10.88	10.93	10.73	10.88
376	NYSE	BBVA	Fri, Jun 10, 2011	11.13	11.14	10.76	10.82
375	NYSE	BBVA	Thu, Jun 9, 2011	11.13	11.29	11.09	11.25
374	NYSE	BBVA	Wed, Jun 8, 2011	11.29	11.33	11.16	11.19
373	NYSE	BBVA	Tue, Jun 7, 2011	11.38	11.53	11.37	11.42
372	NYSE	BBVA	Mon, Jun 6, 2011	11.45	11.50	11.25	11.27
371	NYSE	BBVA	Fri, Jun 3, 2011	11.32	11.79	11.32	11.70
370	NYSE	BBVA	Thu, Jun 2, 2011	11.55	11.60	11.37	11.51
369	NYSE	BBVA	Wed, Jun 1, 2011	11.50	11.52	11.23	11.24
368	NYSE	BBVA	Tue, May 31, 2011	11.68	11.73	11.57	11.73
367	NYSE	BBVA	Fri, May 27, 2011	11.33	11.33	11.18	11.22
366	NYSE	BBVA	Thu, May 26, 2011	11.04	11.16	10.93	11.14
365	NYSE	BBVA	Wed, May 25, 2011	10.91	11.08	10.87	10.99
364	NYSE	BBVA	Tue, May 24, 2011	10.90	10.94	10.81	10.88
363	NYSE	BBVA	Mon, May 23, 2011	10.82	10.92	10.78	10.87
362	NYSE	BBVA	Fri, May 20, 2011	11.17	11.19	10.89	10.90
361	NYSE	BBVA	Thu, May 19, 2011	11.39	11.42	11.23	11.38
360	NYSE	BBVA	Wed, May 18, 2011	11.25	11.42	11.22	11.39
359	NYSE	BBVA	Tue, May 17, 2011	11.20	11.31	11.09	11.24
358	NYSE	BBVA	Mon, May 16, 2011	11.05	11.31	11.04	11.11
357	NYSE	BBVA	Fri, May 13, 2011	11.20	11.21	11.00	11.05
356	NYSE	BBVA	Thu, May 12, 2011	11.36	11.51	11.24	11.46
355	NYSE	BBVA	Wed, May 11, 2011	11.58	11.59	11.30	11.37
354	NYSE	BBVA	Tue, May 10, 2011	11.56	11.69	11.48	11.68
353	NYSE	BBVA	Mon, May 9, 2011	11.42	11.56	11.36	11.53
352	NYSE	BBVA	Fri, May 6, 2011	11.95	12.00	11.57	11.65
351	NYSE	BBVA	Thu, May 5, 2011	12.01	12.03	11.83	11.87
350	NYSE	BBVA	Wed, May 4, 2011	12.65	12.69	12.30	12.36
349	NYSE	BBVA	Tue, May 3, 2011	12.52	12.61	12.44	12.54
348	NYSE	BBVA	Mon, May 2, 2011	12.70	12.74	12.58	12.61
347	NYSE	BBVA	Fri, Apr 29, 2011	12.58	12.60	12.52	12.54
346	NYSE	BBVA	Thu, Apr 28, 2011	12.50	12.64	12.44	12.63
345	NYSE	BBVA	Wed, Apr 27, 2011	12.23	12.40	12.12	12.40
344	NYSE	BBVA	Tue, Apr 26, 2011	11.97	12.08	11.93	12.02
343	NYSE	BBVA	Mon, Apr 25, 2011	11.86	11.94	11.84	11.90
342	NYSE	BBVA	Thu, Apr 21, 2011	11.87	11.96	11.79	11.87
341	NYSE	BBVA	Wed, Apr 20, 2011	11.71	11.75	11.65	11.75
340	NYSE	BBVA	Tue, Apr 19, 2011	11.39	11.46	11.32	11.42
339	NYSE	BBVA	Mon, Apr 18, 2011	11.17	11.31	11.06	11.26
338	NYSE	BBVA	Fri, Apr 15, 2011	11.62	11.79	11.54	11.72
337	NYSE	BBVA	Thu, Apr 14, 2011	11.87	11.98	11.74	11.93
336	NYSE	BBVA	Wed, Apr 13, 2011	12.36	12.36	12.12	12.15
335	NYSE	BBVA	Tue, Apr 12, 2011	12.53	12.56	12.25	12.34
334	NYSE	BBVA	Mon, Apr 11, 2011	12.39	12.45	12.30	12.34
333	NYSE	BBVA	Fri, Apr 8, 2011	12.43	12.45	12.31	12.39
332	NYSE	BBVA	Thu, Apr 7, 2011	12.43	12.48	12.30	12.39
331	NYSE	BBVA	Wed, Apr 6, 2011	12.22	12.43	12.20	12.43
330	NYSE	BBVA	Tue, Apr 5, 2011	11.80	11.89	11.76	11.83
329	NYSE	BBVA	Mon, Apr 4, 2011	12.05	12.08	11.93	11.96
328	NYSE	BBVA	Fri, Apr 1, 2011	11.82	11.99	11.72	11.94
327	NYSE	BBVA	Thu, Mar 31, 2011	11.67	11.80	11.65	11.75
326	NYSE	BBVA	Wed, Mar 30, 2011	11.89	11.97	11.82	11.94
325	NYSE	BBVA	Tue, Mar 29, 2011	11.98	12.04	11.90	12.02
324	NYSE	BBVA	Mon, Mar 28, 2011	12.33	12.42	12.25	12.25
323	NYSE	BBVA	Fri, Mar 25, 2011	12.38	12.41	12.22	12.26
322	NYSE	BBVA	Thu, Mar 24, 2011	12.42	12.57	12.36	12.56
321	NYSE	BBVA	Wed, Mar 23, 2011	12.24	12.37	12.17	12.33
320	NYSE	BBVA	Tue, Mar 22, 2011	12.46	12.51	12.27	12.35
319	NYSE	BBVA	Mon, Mar 21, 2011	12.09	12.38	12.04	12.36
318	NYSE	BBVA	Fri, Mar 18, 2011	11.97	11.99	11.75	11.81
317	NYSE	BBVA	Thu, Mar 17, 2011	11.90	11.96	11.75	11.86
316	NYSE	BBVA	Wed, Mar 16, 2011	11.90	11.94	11.32	11.48
315	NYSE	BBVA	Tue, Mar 15, 2011	11.61	12.23	11.55	12.18
314	NYSE	BBVA	Mon, Mar 14, 2011	12.09	12.18	11.96	12.15
313	NYSE	BBVA	Fri, Mar 11, 2011	11.46	11.61	11.46	11.57
312	NYSE	BBVA	Thu, Mar 10, 2011	11.24	11.38	11.21	11.29
311	NYSE	BBVA	Wed, Mar 9, 2011	11.61	11.72	11.57	11.70
310	NYSE	BBVA	Tue, Mar 8, 2011	11.36	11.56	11.26	11.43
309	NYSE	BBVA	Mon, Mar 7, 2011	11.59	11.65	11.34	11.43
308	NYSE	BBVA	Fri, Mar 4, 2011	11.66	11.72	11.49	11.58
307	NYSE	BBVA	Thu, Mar 3, 2011	11.89	11.98	11.64	11.84
306	NYSE	BBVA	Wed, Mar 2, 2011	11.86	11.98	11.75	11.79
305	NYSE	BBVA	Tue, Mar 1, 2011	12.07	12.08	11.73	11.76
304	NYSE	BBVA	Mon, Feb 28, 2011	12.19	12.23	11.99	12.04
303	NYSE	BBVA	Fri, Feb 25, 2011	12.00	12.09	11.99	12.08
302	NYSE	BBVA	Thu, Feb 24, 2011	11.79	11.87	11.68	11.83
301	NYSE	BBVA	Wed, Feb 23, 2011	11.82	11.95	11.76	11.82
300	NYSE	BBVA	Tue, Feb 22, 2011	11.93	12.07	11.75	11.82
299	NYSE	BBVA	Fri, Feb 18, 2011	12.36	12.52	12.29	12.49
298	NYSE	BBVA	Thu, Feb 17, 2011	12.44	12.57	12.39	12.53
297	NYSE	BBVA	Wed, Feb 16, 2011	12.16	12.45	12.15	12.44
296	NYSE	BBVA	Tue, Feb 15, 2011	11.80	11.88	11.72	11.80
295	NYSE	BBVA	Mon, Feb 14, 2011	11.69	11.77	11.55	11.70
294	NYSE	BBVA	Fri, Feb 11, 2011	11.63	11.92	11.59	11.86
293	NYSE	BBVA	Thu, Feb 10, 2011	11.61	11.76	11.53	11.72
292	NYSE	BBVA	Wed, Feb 9, 2011	12.06	12.22	12.00	12.08
291	NYSE	BBVA	Tue, Feb 8, 2011	12.05	12.15	11.98	12.14
290	NYSE	BBVA	Mon, Feb 7, 2011	11.76	12.00	11.75	11.98
289	NYSE	BBVA	Fri, Feb 4, 2011	11.77	11.88	11.60	11.88
288	NYSE	BBVA	Thu, Feb 3, 2011	12.06	12.14	11.83	12.14
287	NYSE	BBVA	Wed, Feb 2, 2011	12.40	12.54	12.33	12.40
286	NYSE	BBVA	Tue, Feb 1, 2011	12.37	12.72	12.28	12.68
285	NYSE	BBVA	Mon, Jan 31, 2011	12.11	12.18	11.97	12.01
284	NYSE	BBVA	Fri, Jan 28, 2011	12.16	12.18	11.66	11.72
283	NYSE	BBVA	Thu, Jan 27, 2011	12.02	12.29	11.97	12.19
282	NYSE	BBVA	Wed, Jan 26, 2011	11.81	11.95	11.74	11.77
281	NYSE	BBVA	Tue, Jan 25, 2011	11.66	11.84	11.65	11.84
280	NYSE	BBVA	Mon, Jan 24, 2011	11.95	12.14	11.94	12.09
279	NYSE	BBVA	Fri, Jan 21, 2011	12.07	12.14	11.96	12.06
278	NYSE	BBVA	Thu, Jan 20, 2011	11.53	11.62	11.44	11.62
277	NYSE	BBVA	Wed, Jan 19, 2011	11.55	11.61	11.30	11.34
276	NYSE	BBVA	Tue, Jan 18, 2011	11.19	11.37	11.17	11.27
275	NYSE	BBVA	Fri, Jan 14, 2011	10.71	11.05	10.65	11.03
274	NYSE	BBVA	Thu, Jan 13, 2011	10.78	10.81	10.62	10.78
273	NYSE	BBVA	Wed, Jan 12, 2011	9.65	10.09	9.62	10.09
272	NYSE	BBVA	Tue, Jan 11, 2011	8.91	9.03	8.82	9.02
271	NYSE	BBVA	Mon, Jan 10, 2011	8.81	8.88	8.75	8.84
270	NYSE	BBVA	Fri, Jan 7, 2011	9.14	9.14	8.86	8.97
269	NYSE	BBVA	Thu, Jan 6, 2011	9.46	9.47	9.14	9.17
268	NYSE	BBVA	Wed, Jan 5, 2011	9.38	9.59	9.36	9.58
267	NYSE	BBVA	Tue, Jan 4, 2011	10.10	10.11	9.77	9.90
266	NYSE	BBVA	Mon, Jan 3, 2011	9.97	10.01	9.89	9.92
265	NYSE	BBVA	Fri, Dec 31, 2010	9.81	10.00	9.81	9.96
264	NYSE	BBVA	Thu, Dec 30, 2010	9.87	9.90	9.74	9.80
263	NYSE	BBVA	Wed, Dec 29, 2010	9.89	9.95	9.79	9.85
262	NYSE	BBVA	Tue, Dec 28, 2010	9.83	9.84	9.71	9.77
261	NYSE	BBVA	Mon, Dec 27, 2010	9.75	9.84	9.73	9.82
260	NYSE	BBVA	Thu, Dec 23, 2010	10.01	10.02	9.68	9.98
259	NYSE	BBVA	Wed, Dec 22, 2010	10.14	10.42	10.04	10.14
258	NYSE	BBVA	Tue, Dec 21, 2010	10.11	10.21	10.10	10.17
257	NYSE	BBVA	Mon, Dec 20, 2010	9.92	9.95	9.78	9.91
256	NYSE	BBVA	Fri, Dec 17, 2010	9.86	9.86	9.72	9.84
255	NYSE	BBVA	Thu, Dec 16, 2010	9.99	10.07	9.72	10.00
254	NYSE	BBVA	Wed, Dec 15, 2010	10.29	10.33	9.97	10.05
253	NYSE	BBVA	Tue, Dec 14, 2010	10.43	10.50	10.35	10.39
252	NYSE	BBVA	Mon, Dec 13, 2010	10.53	10.57	10.45	10.52
251	NYSE	BBVA	Fri, Dec 10, 2010	10.37	10.47	10.27	10.46
250	NYSE	BBVA	Thu, Dec 9, 2010	10.57	10.58	10.42	10.57
249	NYSE	BBVA	Wed, Dec 8, 2010	10.32	10.48	10.23	10.47
248	NYSE	BBVA	Tue, Dec 7, 2010	10.28	10.29	10.02	10.04
247	NYSE	BBVA	Mon, Dec 6, 2010	10.19	10.23	10.05	10.14
246	NYSE	BBVA	Fri, Dec 3, 2010	10.37	10.59	10.30	10.57
245	NYSE	BBVA	Thu, Dec 2, 2010	9.83	10.33	9.83	10.33
244	NYSE	BBVA	Wed, Dec 1, 2010	9.72	9.95	9.54	9.92
243	NYSE	BBVA	Tue, Nov 30, 2010	8.96	9.15	8.91	9.02
242	NYSE	BBVA	Mon, Nov 29, 2010	9.40	9.47	9.18	9.39
241	NYSE	BBVA	Fri, Nov 26, 2010	10.08	10.24	10.04	10.10
240	NYSE	BBVA	Wed, Nov 24, 2010	10.40	10.54	10.39	10.44
239	NYSE	BBVA	Tue, Nov 23, 2010	10.52	10.57	10.31	10.32
238	NYSE	BBVA	Mon, Nov 22, 2010	10.89	11.10	10.82	10.94
237	NYSE	BBVA	Fri, Nov 19, 2010	11.12	11.46	11.09	11.45
236	NYSE	BBVA	Thu, Nov 18, 2010	11.44	11.49	11.32	11.44
235	NYSE	BBVA	Wed, Nov 17, 2010	11.17	11.27	11.09	11.13
234	NYSE	BBVA	Tue, Nov 16, 2010	11.38	11.38	11.04	11.13
233	NYSE	BBVA	Mon, Nov 15, 2010	11.53	11.57	11.46	11.46
232	NYSE	BBVA	Fri, Nov 12, 2010	11.62	11.69	11.33	11.44
231	NYSE	BBVA	Thu, Nov 11, 2010	11.07	11.22	11.00	11.19
230	NYSE	BBVA	Wed, Nov 10, 2010	11.52	11.52	11.16	11.39
229	NYSE	BBVA	Tue, Nov 9, 2010	11.76	11.92	11.57	11.63
228	NYSE	BBVA	Mon, Nov 8, 2010	11.52	11.69	11.38	11.66
227	NYSE	BBVA	Fri, Nov 5, 2010	12.10	12.23	11.95	12.01
226	NYSE	BBVA	Thu, Nov 4, 2010	12.25	12.47	12.14	12.47
225	NYSE	BBVA	Wed, Nov 3, 2010	12.43	12.45	12.07	12.36
224	NYSE	BBVA	Tue, Nov 2, 2010	12.42	12.62	12.35	12.58
223	NYSE	BBVA	Mon, Nov 1, 2010	12.47	12.54	12.16	12.28
222	NYSE	BBVA	Fri, Oct 29, 2010	12.64	12.88	12.64	12.88
221	NYSE	BBVA	Thu, Oct 28, 2010	12.66	12.75	12.56	12.71
220	NYSE	BBVA	Wed, Oct 27, 2010	12.73	12.76	12.50	12.73
219	NYSE	BBVA	Tue, Oct 26, 2010	12.95	13.12	12.91	13.04
218	NYSE	BBVA	Mon, Oct 25, 2010	13.29	13.36	13.05	13.11
217	NYSE	BBVA	Fri, Oct 22, 2010	13.41	13.42	13.26	13.34
216	NYSE	BBVA	Thu, Oct 21, 2010	13.41	13.50	13.16	13.27
215	NYSE	BBVA	Wed, Oct 20, 2010	13.44	13.76	13.39	13.70
214	NYSE	BBVA	Tue, Oct 19, 2010	13.48	13.56	13.21	13.33
213	NYSE	BBVA	Mon, Oct 18, 2010	13.44	13.66	13.36	13.64
212	NYSE	BBVA	Fri, Oct 15, 2010	13.71	13.71	13.38	13.41
211	NYSE	BBVA	Thu, Oct 14, 2010	13.58	13.60	13.30	13.41
210	NYSE	BBVA	Wed, Oct 13, 2010	13.49	13.61	13.44	13.53
209	NYSE	BBVA	Tue, Oct 12, 2010	13.18	13.33	13.04	13.30
208	NYSE	BBVA	Mon, Oct 11, 2010	13.31	13.34	13.17	13.24
207	NYSE	BBVA	Fri, Oct 8, 2010	13.38	13.45	13.24	13.40
206	NYSE	BBVA	Thu, Oct 7, 2010	13.63	13.64	13.27	13.42
205	NYSE	BBVA	Wed, Oct 6, 2010	13.50	13.57	13.42	13.48
204	NYSE	BBVA	Tue, Oct 5, 2010	13.33	13.74	13.28	13.70
203	NYSE	BBVA	Mon, Oct 4, 2010	13.00	13.14	12.84	12.94
202	NYSE	BBVA	Fri, Oct 1, 2010	13.22	13.24	13.01	13.20
201	NYSE	BBVA	Thu, Sep 30, 2010	13.32	13.46	13.11	13.20
200	NYSE	BBVA	Wed, Sep 29, 2010	13.06	13.20	12.99	13.08
199	NYSE	BBVA	Tue, Sep 28, 2010	13.30	13.37	13.00	13.34
198	NYSE	BBVA	Mon, Sep 27, 2010	13.48	13.48	13.31	13.31
197	NYSE	BBVA	Fri, Sep 24, 2010	13.47	13.70	13.42	13.64
196	NYSE	BBVA	Thu, Sep 23, 2010	12.99	13.20	12.95	12.97
195	NYSE	BBVA	Wed, Sep 22, 2010	13.19	13.34	13.17	13.26
194	NYSE	BBVA	Tue, Sep 21, 2010	13.34	13.37	13.06	13.26
193	NYSE	BBVA	Mon, Sep 20, 2010	12.77	13.13	12.73	13.08
192	NYSE	BBVA	Fri, Sep 17, 2010	12.87	12.95	12.71	12.86
191	NYSE	BBVA	Thu, Sep 16, 2010	13.04	13.07	12.94	13.06
190	NYSE	BBVA	Wed, Sep 15, 2010	12.84	13.03	12.77	13.01
189	NYSE	BBVA	Tue, Sep 14, 2010	12.79	13.06	12.70	12.97
188	NYSE	BBVA	Mon, Sep 13, 2010	12.78	12.90	12.78	12.85
187	NYSE	BBVA	Fri, Sep 10, 2010	12.47	12.58	12.43	12.45
186	NYSE	BBVA	Thu, Sep 9, 2010	12.69	12.72	12.28	12.39
185	NYSE	BBVA	Wed, Sep 8, 2010	12.15	12.36	12.12	12.21
184	NYSE	BBVA	Tue, Sep 7, 2010	12.24	12.25	12.03	12.04
183	NYSE	BBVA	Fri, Sep 3, 2010	12.67	12.78	12.55	12.64
182	NYSE	BBVA	Thu, Sep 2, 2010	12.44	12.52	12.39	12.52
181	NYSE	BBVA	Wed, Sep 1, 2010	12.20	12.49	12.16	12.44
180	NYSE	BBVA	Tue, Aug 31, 2010	11.65	11.94	11.57	11.82
179	NYSE	BBVA	Mon, Aug 30, 2010	11.90	11.93	11.68	11.71
178	NYSE	BBVA	Fri, Aug 27, 2010	11.85	12.03	11.58	12.00
177	NYSE	BBVA	Thu, Aug 26, 2010	11.79	11.92	11.59	11.63
176	NYSE	BBVA	Wed, Aug 25, 2010	11.61	11.79	11.44	11.76
175	NYSE	BBVA	Tue, Aug 24, 2010	11.94	12.01	11.79	11.94
174	NYSE	BBVA	Mon, Aug 23, 2010	12.26	12.40	12.12	12.22
173	NYSE	BBVA	Fri, Aug 20, 2010	12.03	12.16	11.93	12.14
172	NYSE	BBVA	Thu, Aug 19, 2010	12.66	12.71	12.22	12.33
171	NYSE	BBVA	Wed, Aug 18, 2010	12.48	12.74	12.36	12.59
170	NYSE	BBVA	Tue, Aug 17, 2010	12.39	12.60	12.26	12.51
169	NYSE	BBVA	Mon, Aug 16, 2010	12.13	12.38	12.11	12.29
168	NYSE	BBVA	Fri, Aug 13, 2010	12.38	12.48	12.22	12.26
167	NYSE	BBVA	Thu, Aug 12, 2010	12.35	12.62	12.34	12.52
166	NYSE	BBVA	Wed, Aug 11, 2010	12.97	13.03	12.59	12.66
165	NYSE	BBVA	Tue, Aug 10, 2010	13.54	13.75	13.43	13.73
164	NYSE	BBVA	Mon, Aug 9, 2010	13.77	13.80	13.69	13.74
163	NYSE	BBVA	Fri, Aug 6, 2010	13.56	13.79	13.48	13.79
162	NYSE	BBVA	Thu, Aug 5, 2010	13.81	13.89	13.66	13.89
161	NYSE	BBVA	Wed, Aug 4, 2010	13.86	13.96	13.71	13.86
160	NYSE	BBVA	Tue, Aug 3, 2010	13.87	13.98	13.73	13.89
159	NYSE	BBVA	Mon, Aug 2, 2010	13.58	13.86	13.52	13.81
158	NYSE	BBVA	Fri, Jul 30, 2010	13.01	13.32	12.96	13.17
157	NYSE	BBVA	Thu, Jul 29, 2010	13.44	13.58	13.23	13.40
156	NYSE	BBVA	Wed, Jul 28, 2010	13.37	13.39	13.20	13.29
155	NYSE	BBVA	Tue, Jul 27, 2010	13.23	13.59	13.13	13.59
154	NYSE	BBVA	Mon, Jul 26, 2010	12.56	12.88	12.47	12.86
153	NYSE	BBVA	Fri, Jul 23, 2010	12.15	12.53	11.99	12.51
152	NYSE	BBVA	Thu, Jul 22, 2010	12.16	12.41	12.16	12.33
151	NYSE	BBVA	Wed, Jul 21, 2010	12.00	12.02	11.51	11.59
150	NYSE	BBVA	Tue, Jul 20, 2010	11.64	12.11	11.63	12.11
149	NYSE	BBVA	Mon, Jul 19, 2010	12.05	12.07	11.72	11.92
148	NYSE	BBVA	Fri, Jul 16, 2010	12.05	12.11	11.73	11.77
147	NYSE	BBVA	Thu, Jul 15, 2010	12.22	12.24	11.91	12.22
146	NYSE	BBVA	Wed, Jul 14, 2010	11.98	12.18	11.92	12.08
145	NYSE	BBVA	Tue, Jul 13, 2010	11.95	12.20	11.93	12.12
144	NYSE	BBVA	Mon, Jul 12, 2010	11.69	11.95	11.58	11.76
143	NYSE	BBVA	Fri, Jul 9, 2010	11.74	11.98	11.67	11.96
142	NYSE	BBVA	Thu, Jul 8, 2010	11.67	11.88	11.49	11.88
141	NYSE	BBVA	Wed, Jul 7, 2010	11.04	11.62	11.02	11.60
140	NYSE	BBVA	Tue, Jul 6, 2010	10.89	11.00	10.57	10.65
139	NYSE	BBVA	Fri, Jul 2, 2010	10.62	10.71	10.25	10.40
138	NYSE	BBVA	Thu, Jul 1, 2010	10.50	10.63	10.16	10.58
137	NYSE	BBVA	Wed, Jun 30, 2010	10.11	10.39	10.08	10.08
136	NYSE	BBVA	Tue, Jun 29, 2010	10.13	10.15	9.84	9.91
135	NYSE	BBVA	Mon, Jun 28, 2010	10.72	10.87	10.57	10.69
134	NYSE	BBVA	Fri, Jun 25, 2010	10.57	10.82	10.46	10.76
133	NYSE	BBVA	Thu, Jun 24, 2010	10.81	10.82	10.48	10.55
132	NYSE	BBVA	Wed, Jun 23, 2010	11.01	11.10	10.79	11.02
131	NYSE	BBVA	Tue, Jun 22, 2010	11.05	11.21	10.97	11.00
130	NYSE	BBVA	Mon, Jun 21, 2010	11.51	11.53	11.08	11.16
129	NYSE	BBVA	Fri, Jun 18, 2010	11.11	11.45	11.10	11.26
128	NYSE	BBVA	Thu, Jun 17, 2010	10.81	10.84	10.58	10.75
127	NYSE	BBVA	Wed, Jun 16, 2010	10.43	10.62	10.36	10.55
126	NYSE	BBVA	Tue, Jun 15, 2010	10.35	10.72	10.26	10.72
125	NYSE	BBVA	Mon, Jun 14, 2010	10.16	10.30	10.04	10.08
124	NYSE	BBVA	Fri, Jun 11, 2010	9.90	10.17	9.87	10.07
123	NYSE	BBVA	Thu, Jun 10, 2010	9.31	9.71	9.29	9.69
122	NYSE	BBVA	Wed, Jun 9, 2010	8.88	9.00	8.72	8.77
121	NYSE	BBVA	Tue, Jun 8, 2010	8.60	8.79	8.47	8.79
120	NYSE	BBVA	Mon, Jun 7, 2010	8.87	8.98	8.66	8.69
119	NYSE	BBVA	Fri, Jun 4, 2010	9.08	9.13	8.77	8.82
118	NYSE	BBVA	Thu, Jun 3, 2010	10.15	10.18	9.70	9.80
117	NYSE	BBVA	Wed, Jun 2, 2010	9.74	10.07	9.65	10.06
116	NYSE	BBVA	Tue, Jun 1, 2010	9.78	10.34	9.75	9.79
115	NYSE	BBVA	Fri, May 28, 2010	10.48	10.51	10.09	10.18
114	NYSE	BBVA	Thu, May 27, 2010	10.02	10.42	9.92	10.40
113	NYSE	BBVA	Wed, May 26, 2010	9.90	10.03	9.60	9.64
112	NYSE	BBVA	Tue, May 25, 2010	9.63	10.14	9.55	10.12
111	NYSE	BBVA	Mon, May 24, 2010	10.38	10.45	10.20	10.20
110	NYSE	BBVA	Fri, May 21, 2010	10.15	10.81	10.10	10.78
109	NYSE	BBVA	Thu, May 20, 2010	10.19	10.49	9.90	10.27
108	NYSE	BBVA	Wed, May 19, 2010	10.52	10.71	10.31	10.65
107	NYSE	BBVA	Tue, May 18, 2010	11.10	11.13	10.48	10.55
106	NYSE	BBVA	Mon, May 17, 2010	10.57	10.66	10.25	10.57
105	NYSE	BBVA	Fri, May 14, 2010	11.16	11.18	10.47	10.60
104	NYSE	BBVA	Thu, May 13, 2010	11.70	11.76	11.51	11.52
103	NYSE	BBVA	Wed, May 12, 2010	11.83	12.09	11.82	11.92
102	NYSE	BBVA	Tue, May 11, 2010	11.54	11.98	11.51	11.73
101	NYSE	BBVA	Mon, May 10, 2010	12.42	12.50	10.33	12.10
100	NYSE	BBVA	Fri, May 7, 2010	10.25	10.46	9.80	10.10
99	NYSE	BBVA	Thu, May 6, 2010	10.76	10.86	9.16	10.02
98	NYSE	BBVA	Wed, May 5, 2010	10.80	11.25	10.70	11.02
97	NYSE	BBVA	Tue, May 4, 2010	11.81	11.81	11.48	11.55
96	NYSE	BBVA	Mon, May 3, 2010	12.64	12.79	12.59	12.75
95	NYSE	BBVA	Fri, Apr 30, 2010	13.03	13.12	12.80	12.86
94	NYSE	BBVA	Thu, Apr 29, 2010	12.77	12.96	12.66	12.89
93	NYSE	BBVA	Wed, Apr 28, 2010	12.81	12.86	12.22	12.57
92	NYSE	BBVA	Tue, Apr 27, 2010	13.23	13.41	12.72	12.72
91	NYSE	BBVA	Mon, Apr 26, 2010	14.03	14.08	13.81	13.88
90	NYSE	BBVA	Fri, Apr 23, 2010	13.84	13.96	13.73	13.92
89	NYSE	BBVA	Thu, Apr 22, 2010	13.66	14.02	13.52	13.96
88	NYSE	BBVA	Wed, Apr 21, 2010	14.33	14.43	14.14	14.23
87	NYSE	BBVA	Tue, Apr 20, 2010	14.66	14.73	14.60	14.65
86	NYSE	BBVA	Mon, Apr 19, 2010	14.40	14.64	14.37	14.57
85	NYSE	BBVA	Fri, Apr 16, 2010	14.83	14.89	14.44	14.64
84	NYSE	BBVA	Thu, Apr 15, 2010	14.83	15.06	14.81	14.93
83	NYSE	BBVA	Wed, Apr 14, 2010	14.97	15.08	14.86	15.08
82	NYSE	BBVA	Tue, Apr 13, 2010	14.96	15.04	14.82	14.93
81	NYSE	BBVA	Mon, Apr 12, 2010	14.85	14.92	14.76	14.80
80	NYSE	BBVA	Fri, Apr 9, 2010	14.17	14.63	14.15	14.62
79	NYSE	BBVA	Thu, Apr 8, 2010	13.81	14.02	13.70	13.99
78	NYSE	BBVA	Wed, Apr 7, 2010	13.88	14.07	13.82	13.92
77	NYSE	BBVA	Tue, Apr 6, 2010	13.53	13.82	13.46	13.74
76	NYSE	BBVA	Mon, Apr 5, 2010	13.57	14.08	13.47	13.87
75	NYSE	BBVA	Thu, Apr 1, 2010	13.61	13.83	13.54	13.83
74	NYSE	BBVA	Wed, Mar 31, 2010	13.24	13.54	13.20	13.40
73	NYSE	BBVA	Tue, Mar 30, 2010	13.59	13.60	13.32	13.39
72	NYSE	BBVA	Mon, Mar 29, 2010	13.56	13.69	13.50	13.64
71	NYSE	BBVA	Fri, Mar 26, 2010	13.61	13.77	13.57	13.61
70	NYSE	BBVA	Thu, Mar 25, 2010	13.57	13.67	13.42	13.42
69	NYSE	BBVA	Wed, Mar 24, 2010	13.24	13.35	13.17	13.28
68	NYSE	BBVA	Tue, Mar 23, 2010	13.62	13.79	13.53	13.75
67	NYSE	BBVA	Mon, Mar 22, 2010	13.12	13.61	13.12	13.57
66	NYSE	BBVA	Fri, Mar 19, 2010	13.91	13.91	13.56	13.62
65	NYSE	BBVA	Thu, Mar 18, 2010	14.06	14.10	13.78	14.00
64	NYSE	BBVA	Wed, Mar 17, 2010	14.28	14.37	14.18	14.32
63	NYSE	BBVA	Tue, Mar 16, 2010	14.07	14.32	13.92	14.29
62	NYSE	BBVA	Mon, Mar 15, 2010	14.10	14.11	13.87	14.09
61	NYSE	BBVA	Fri, Mar 12, 2010	14.33	14.33	14.11	14.13
60	NYSE	BBVA	Thu, Mar 11, 2010	13.99	14.23	13.94	14.23
59	NYSE	BBVA	Wed, Mar 10, 2010	14.04	14.26	14.02	14.15
58	NYSE	BBVA	Tue, Mar 9, 2010	13.79	14.02	13.75	13.94
57	NYSE	BBVA	Mon, Mar 8, 2010	14.20	14.27	14.07	14.14
56	NYSE	BBVA	Fri, Mar 5, 2010	13.71	13.98	13.65	13.92
55	NYSE	BBVA	Thu, Mar 4, 2010	13.49	13.55	13.26	13.36
54	NYSE	BBVA	Wed, Mar 3, 2010	12.96	13.35	12.96	13.19
53	NYSE	BBVA	Tue, Mar 2, 2010	12.84	12.94	12.77	12.88
52	NYSE	BBVA	Mon, Mar 1, 2010	12.52	12.72	12.50	12.67
51	NYSE	BBVA	Fri, Feb 26, 2010	12.38	12.74	12.27	12.68
50	NYSE	BBVA	Thu, Feb 25, 2010	12.25	12.64	12.25	12.64
49	NYSE	BBVA	Wed, Feb 24, 2010	12.53	12.80	12.41	12.67
48	NYSE	BBVA	Tue, Feb 23, 2010	13.04	13.12	12.79	12.82
47	NYSE	BBVA	Mon, Feb 22, 2010	13.52	13.56	13.41	13.50
46	NYSE	BBVA	Fri, Feb 19, 2010	13.40	13.57	13.30	13.52
45	NYSE	BBVA	Thu, Feb 18, 2010	13.39	13.64	13.37	13.60
44	NYSE	BBVA	Wed, Feb 17, 2010	13.62	13.69	13.45	13.53
43	NYSE	BBVA	Tue, Feb 16, 2010	13.33	13.67	13.22	13.67
42	NYSE	BBVA	Fri, Feb 12, 2010	13.08	13.35	13.00	13.35
41	NYSE	BBVA	Thu, Feb 11, 2010	13.22	13.52	13.10	13.49
40	NYSE	BBVA	Wed, Feb 10, 2010	13.61	13.71	13.39	13.60
39	NYSE	BBVA	Tue, Feb 9, 2010	13.34	13.68	13.03	13.48
38	NYSE	BBVA	Mon, Feb 8, 2010	12.89	13.13	12.69	12.80
37	NYSE	BBVA	Fri, Feb 5, 2010	13.20	13.26	12.64	13.04
36	NYSE	BBVA	Thu, Feb 4, 2010	13.73	13.75	13.22	13.30
35	NYSE	BBVA	Wed, Feb 3, 2010	14.88	14.93	14.60	14.69
34	NYSE	BBVA	Tue, Feb 2, 2010	15.30	15.46	15.22	15.40
33	NYSE	BBVA	Mon, Feb 1, 2010	15.06	15.15	15.01	15.10
32	NYSE	BBVA	Fri, Jan 29, 2010	15.04	15.19	14.73	14.87
31	NYSE	BBVA	Thu, Jan 28, 2010	15.39	15.41	14.91	15.03
30	NYSE	BBVA	Wed, Jan 27, 2010	15.46	15.93	15.18	15.61
29	NYSE	BBVA	Tue, Jan 26, 2010	16.34	16.70	16.28	16.38
28	NYSE	BBVA	Mon, Jan 25, 2010	16.61	16.66	16.37	16.48
27	NYSE	BBVA	Fri, Jan 22, 2010	16.42	16.81	16.28	16.37
26	NYSE	BBVA	Thu, Jan 21, 2010	17.19	17.21	16.57	16.62
25	NYSE	BBVA	Wed, Jan 20, 2010	17.54	17.59	17.21	17.45
24	NYSE	BBVA	Tue, Jan 19, 2010	17.80	18.20	17.78	18.16
23	NYSE	BBVA	Fri, Jan 15, 2010	18.16	18.18	17.87	18.01
22	NYSE	BBVA	Thu, Jan 14, 2010	18.23	18.45	18.18	18.42
21	NYSE	BBVA	Wed, Jan 13, 2010	18.53	18.54	18.27	18.49
20	NYSE	BBVA	Tue, Jan 12, 2010	18.48	18.57	18.27	18.41
19	NYSE	BBVA	Mon, Jan 11, 2010	18.67	18.70	18.29	18.59
18	NYSE	BBVA	Fri, Jan 8, 2010	18.38	18.60	18.38	18.56
17	NYSE	BBVA	Thu, Jan 7, 2010	18.29	18.38	18.17	18.33
16	NYSE	BBVA	Wed, Jan 6, 2010	18.30	18.55	18.25	18.46
15	NYSE	BBVA	Tue, Jan 5, 2010	18.39	18.48	18.21	18.37
14	NYSE	BBVA	Mon, Jan 4, 2010	18.07	18.31	18.05	18.23
13	NYSE	BBVA	Thu, Dec 31, 2009	17.75	18.02	17.64	17.66
12	NYSE	BBVA	Wed, Dec 30, 2009	17.79	17.82	17.71	17.81
11	NYSE	BBVA	Tue, Dec 29, 2009	18.04	18.10	17.89	18.09
10	NYSE	BBVA	Mon, Dec 28, 2009	18.08	18.09	17.95	18.09
9	NYSE	BBVA	Thu, Dec 24, 2009	17.72	17.93	17.62	17.93
8	NYSE	BBVA	Wed, Dec 23, 2009	17.66	17.83	17.61	17.76
7	NYSE	BBVA	Tue, Dec 22, 2009	17.59	17.67	17.39	17.48
6	NYSE	BBVA	Mon, Dec 21, 2009	17.53	17.61	17.48	17.55
5	NYSE	BBVA	Fri, Dec 18, 2009	17.39	17.54	17.20	17.32
4	NYSE	BBVA	Thu, Dec 17, 2009	17.42	17.42	17.17	17.22
3	NYSE	BBVA	Wed, Dec 16, 2009	17.77	17.91	17.66	17.76
2	NYSE	BBVA	Tue, Dec 15, 2009	17.45	17.57	17.36	17.42
1	NYSE	BBVA	Mon, Dec 14, 2009	17.66	17.86	17.29	17.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco Bilbao Vizcaya Argentaria S.A. Common Stock NYSE:BBVA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024