Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BBAR )

9.550 +0.220 (+2.36%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.125 2.133 2.037 2.133 545,601 +0.02(+0.83%)
Oct 29, 2020 2.037 2.138 1.993 2.116 417,171 +0.08(+3.88%)
Oct 28, 2020 2.116 2.125 2.010 2.037 677,681 -0.11(-5.31%)
Oct 27, 2020 2.291 2.357 2.151 2.151 425,689 -0.14(-6.13%)
Oct 26, 2020 2.291 2.353 2.265 2.291 278,093 -0.07(-2.97%)
Oct 23, 2020 2.327 2.362 2.300 2.362 254,462 +0.04(+1.51%)
Oct 22, 2020 2.195 2.362 2.186 2.327 722,951 +0.14(+6.43%)
Oct 21, 2020 2.265 2.283 2.177 2.186 302,669 -0.09(-3.86%)
Oct 20, 2020 2.388 2.467 2.248 2.274 839,106 -0.06(-2.63%)
Oct 19, 2020 2.300 2.423 2.248 2.335 863,745 +0.04(+1.53%)
Oct 16, 2020 2.107 2.300 2.107 2.300 888,111 +0.18(+8.26%)
Oct 15, 2020 2.107 2.168 2.072 2.125 300,603 +0.00(+0.00%)
Oct 14, 2020 2.133 2.239 2.107 2.125 760,456 -0.01(-0.41%)
Oct 13, 2020 2.177 2.204 2.116 2.133 563,867 -0.08(-3.57%)
Oct 12, 2020 2.221 2.248 2.168 2.212 395,131 -0.01(-0.40%)
Oct 09, 2020 2.221 2.291 2.212 2.221 240,451 -0.04(-1.56%)
Oct 08, 2020 2.239 2.283 2.195 2.256 413,622 +0.04(+1.98%)
Oct 07, 2020 2.230 2.265 2.160 2.212 490,503 +0.01(+0.40%)
Oct 06, 2020 2.362 2.441 2.195 2.204 713,587 -0.14(-5.99%)
Oct 05, 2020 2.300 2.344 2.252 2.344 568,778 +0.06(+2.69%)
Oct 02, 2020 2.300 2.335 2.239 2.283 360,848 -0.04(-1.89%)
Oct 01, 2020 2.221 2.331 2.221 2.327 290,082 +0.11(+5.16%)
Sep 30, 2020 2.239 2.283 2.195 2.212 440,858 +0.01(+0.40%)
Sep 29, 2020 2.300 2.331 2.204 2.204 491,536 -0.10(-4.20%)
Sep 28, 2020 2.362 2.388 2.265 2.300 506,200 -0.01(-0.38%)
Sep 25, 2020 2.335 2.362 2.252 2.309 413,130 +0.00(+0.00%)
Sep 24, 2020 2.125 2.388 2.059 2.309 877,684 +0.19(+9.13%)
Sep 23, 2020 2.274 2.344 2.107 2.116 693,996 -0.13(-5.86%)
Sep 22, 2020 2.362 2.401 2.239 2.248 457,184 -0.09(-3.76%)
Sep 21, 2020 2.335 2.370 2.274 2.335 511,637 -0.10(-3.97%)
Sep 18, 2020 2.449 2.511 2.382 2.432 646,634 -0.02(-0.72%)
Sep 17, 2020 2.528 2.537 2.432 2.449 825,234 -0.11(-4.45%)
Sep 16, 2020 2.695 2.699 2.520 2.564 968,826 -0.19(-7.01%)
Sep 15, 2020 2.757 2.853 2.704 2.757 606,492 -0.04(-1.57%)
Sep 14, 2020 2.888 2.888 2.783 2.801 531,761 -0.09(-3.04%)
Sep 11, 2020 2.976 2.985 2.880 2.888 439,898 -0.08(-2.66%)
Sep 10, 2020 3.011 3.090 2.963 2.967 315,986 +0.00(+0.00%)
Sep 09, 2020 3.038 3.068 2.967 2.967 206,295 -0.04(-1.46%)
Sep 08, 2020 2.915 3.029 2.871 3.011 328,665 +0.04(+1.18%)
Sep 04, 2020 3.020 3.038 2.924 2.976 338,295 +0.02(+0.59%)
Sep 03, 2020 2.950 3.038 2.880 2.959 563,504 +0.04(+1.51%)
Sep 02, 2020 3.046 3.046 2.880 2.915 690,662 -0.11(-3.49%)
Sep 01, 2020 2.915 3.029 2.915 3.020 293,693 +0.06(+2.08%)
Aug 31, 2020 3.117 3.125 2.959 2.959 1,022,596 -0.11(-3.71%)
Aug 28, 2020 2.844 3.103 2.844 3.073 1,338,147 +0.25(+8.70%)
Aug 27, 2020 2.853 2.924 2.792 2.827 589,220 -0.02(-0.62%)
Aug 26, 2020 2.950 3.003 2.844 2.844 812,479 -0.10(-3.28%)
Aug 25, 2020 2.888 2.976 2.757 2.941 891,066 +0.05(+1.82%)
Aug 24, 2020 2.924 2.944 2.739 2.888 987,322 -0.03(-0.90%)
Aug 21, 2020 2.941 3.020 2.853 2.915 573,166 +0.02(+0.61%)
Aug 20, 2020 2.906 2.950 2.862 2.897 561,292 -0.07(-2.37%)
Aug 19, 2020 2.924 3.082 2.836 2.967 923,072 +0.05(+1.81%)
Aug 18, 2020 3.020 3.064 2.915 2.915 726,173 -0.05(-1.77%)
Aug 17, 2020 3.196 3.204 2.967 2.967 1,180,810 -0.22(-6.89%)
Aug 14, 2020 3.248 3.248 3.108 3.187 728,190 -0.04(-1.36%)
Aug 13, 2020 3.204 3.384 3.204 3.231 727,471 -0.02(-0.54%)
Aug 12, 2020 3.485 3.494 3.161 3.248 1,827,082 -0.15(-4.39%)
Aug 11, 2020 3.687 3.740 3.398 3.398 831,703 -0.24(-6.52%)
Aug 10, 2020 3.714 3.863 3.564 3.635 659,391 -0.08(-2.13%)
Aug 07, 2020 3.696 3.714 3.608 3.714 453,225 +0.00(+0.00%)
Aug 06, 2020 3.758 3.784 3.600 3.714 678,104 -0.05(-1.40%)
Aug 05, 2020 4.030 4.144 3.740 3.766 807,188 -0.20(-5.09%)
Aug 04, 2020 4.390 4.469 3.828 3.968 2,618,154 +0.04(+0.89%)
Aug 03, 2020 3.556 4.144 3.441 3.933 2,115,305 +0.30(+8.21%)
Jul 31, 2020 3.845 3.863 3.626 3.635 461,312 -0.18(-4.61%)
Jul 30, 2020 3.793 3.845 3.679 3.810 680,258 -0.09(-2.25%)
Jul 29, 2020 3.872 3.986 3.828 3.898 399,422 -0.01(-0.22%)
Jul 28, 2020 4.065 4.082 3.880 3.907 658,288 -0.15(-3.68%)
Jul 27, 2020 4.030 4.196 3.889 4.056 442,378 +0.07(+1.76%)
Jul 24, 2020 3.951 4.240 3.924 3.986 922,738 -0.03(-0.66%)
Jul 23, 2020 3.933 4.135 3.810 4.012 1,383,221 +0.12(+3.16%)
Jul 22, 2020 3.679 3.916 3.582 3.889 992,566 +0.21(+5.73%)
Jul 21, 2020 3.494 3.793 3.468 3.679 1,207,483 +0.14(+3.97%)
Jul 20, 2020 3.635 3.635 3.494 3.538 557,827 -0.07(-1.95%)
Jul 17, 2020 3.758 3.863 3.560 3.608 958,732 -0.11(-3.07%)
Jul 16, 2020 3.722 3.784 3.652 3.722 301,570 -0.07(-1.85%)
Jul 15, 2020 3.740 3.828 3.717 3.793 470,614 +0.13(+3.60%)
Jul 14, 2020 3.687 3.727 3.573 3.661 461,351 -0.06(-1.65%)
Jul 13, 2020 3.784 3.959 3.711 3.722 1,210,492 +0.03(+0.71%)
Jul 10, 2020 3.503 3.749 3.485 3.696 684,336 +0.21(+6.05%)
Jul 09, 2020 3.731 3.731 3.463 3.485 579,931 -0.23(-6.15%)
Jul 08, 2020 3.740 3.749 3.617 3.714 795,693 +0.05(+1.44%)
Jul 07, 2020 3.801 3.810 3.573 3.661 972,651 -0.19(-5.01%)
Jul 06, 2020 3.521 3.867 3.389 3.854 2,096,808 +0.67(+20.94%)
Jul 02, 2020 3.424 3.478 3.161 3.187 584,101 -0.18(-5.47%)
Jul 01, 2020 3.301 3.398 3.266 3.371 451,186 +0.08(+2.40%)
Jun 30, 2020 3.468 3.468 3.196 3.292 1,288,727 -0.18(-5.06%)
Jun 29, 2020 3.441 3.573 3.398 3.468 537,833 +0.07(+2.07%)
Jun 26, 2020 3.564 3.564 3.354 3.398 751,654 -0.18(-4.91%)
Jun 25, 2020 3.310 3.608 3.222 3.573 1,684,017 +0.26(+7.96%)
Jun 24, 2020 3.275 3.345 3.161 3.310 824,739 +0.05(+1.62%)
Jun 23, 2020 3.231 3.406 3.213 3.257 736,888 +0.06(+1.92%)
Jun 22, 2020 3.266 3.297 3.082 3.196 869,994 -0.07(-2.15%)
Jun 19, 2020 3.196 3.371 3.106 3.266 2,132,288 +0.19(+6.29%)
Jun 18, 2020 3.275 3.327 3.073 3.073 1,594,515 -0.29(-8.62%)
Jun 17, 2020 3.503 3.503 3.354 3.362 579,941 -0.09(-2.54%)
Jun 16, 2020 3.635 3.643 3.441 3.450 1,460,185 -0.02(-0.51%)
Jun 15, 2020 3.503 3.547 3.336 3.468 822,132 -0.11(-2.95%)
Jun 12, 2020 3.503 3.600 3.380 3.573 978,209 +0.25(+7.39%)
Jun 11, 2020 3.547 3.652 3.310 3.327 1,394,808 -0.37(-9.98%)
Jun 10, 2020 3.722 3.810 3.512 3.696 1,013,576 -0.01(-0.24%)
Jun 09, 2020 3.863 3.863 3.512 3.705 1,354,097 -0.27(-6.84%)
Jun 08, 2020 3.670 4.021 3.670 3.977 1,340,492 +0.39(+10.76%)
Jun 05, 2020 3.731 3.740 3.564 3.591 1,023,429 +0.11(+3.02%)
Jun 04, 2020 3.643 3.643 3.354 3.485 1,340,916 -0.10(-2.70%)
Jun 03, 2020 3.362 3.665 3.257 3.582 2,236,535 +0.30(+9.09%)
Jun 02, 2020 3.003 3.319 2.967 3.283 1,919,700 +0.36(+12.31%)
Jun 01, 2020 2.871 3.077 2.871 2.924 1,035,615 +0.14(+5.05%)
May 29, 2020 3.029 3.029 2.722 2.783 2,329,228 -0.28(-9.17%)
May 28, 2020 3.301 3.301 3.046 3.064 1,721,848 -0.19(-5.93%)
May 27, 2020 3.301 3.341 3.099 3.257 1,335,531 -0.01(-0.27%)
May 26, 2020 3.292 3.441 3.178 3.266 1,368,697 +0.03(+0.81%)
May 22, 2020 3.204 3.257 3.007 3.240 1,938,081 +0.06(+1.93%)
May 21, 2020 3.082 3.253 2.998 3.178 1,399,353 +0.14(+4.62%)
May 20, 2020 2.985 3.099 2.985 3.038 890,097 +0.10(+3.28%)
May 19, 2020 3.178 3.178 2.774 2.941 1,789,241 -0.23(-7.20%)
May 18, 2020 3.108 3.169 3.046 3.169 750,126 +0.20(+6.80%)
May 15, 2020 2.994 3.108 2.906 2.967 849,953 -0.06(-2.03%)
May 14, 2020 2.862 3.064 2.722 3.029 949,948 +0.11(+3.60%)
May 13, 2020 3.125 3.125 2.827 2.924 1,188,291 -0.18(-5.67%)
May 12, 2020 3.117 3.327 3.055 3.099 1,983,341 +0.02(+0.57%)
May 11, 2020 2.783 3.090 2.572 3.082 2,219,121 +0.31(+11.08%)
May 08, 2020 2.757 2.880 2.678 2.774 1,544,769 +0.14(+5.33%)
May 07, 2020 2.564 2.836 2.370 2.634 1,882,703 +0.20(+8.30%)
May 06, 2020 2.335 2.463 2.168 2.432 1,527,800 +0.13(+5.73%)
May 05, 2020 2.449 2.467 2.230 2.300 1,638,518 -0.08(-3.32%)
May 04, 2020 2.204 2.388 2.126 2.379 1,059,129 +0.23(+10.61%)
May 01, 2020 2.239 2.283 2.072 2.151 1,033,453 -0.14(-6.13%)
Apr 30, 2020 2.511 2.634 2.291 2.291 1,487,748 -0.29(-11.22%)
Apr 29, 2020 2.476 2.686 2.414 2.581 1,494,492 +0.25(+10.53%)
Apr 28, 2020 2.098 2.467 2.098 2.335 2,019,304 +0.27(+13.19%)
Apr 27, 2020 2.010 2.063 1.844 2.063 1,521,221 +0.04(+2.17%)
Apr 24, 2020 2.046 2.063 1.980 2.019 719,077 -0.03(-1.29%)
Apr 23, 2020 2.151 2.168 1.993 2.046 1,291,070 -0.11(-4.90%)
Apr 22, 2020 2.344 2.344 2.151 2.151 793,421 -0.11(-5.04%)
Apr 21, 2020 2.458 2.520 2.256 2.265 1,055,979 -0.22(-8.83%)
Apr 20, 2020 2.432 2.581 2.327 2.485 886,477 +0.05(+2.17%)
Apr 17, 2020 2.423 2.449 2.327 2.432 684,906 +0.10(+4.14%)
Apr 16, 2020 2.256 2.388 2.221 2.335 790,971 +0.04(+1.92%)
Apr 15, 2020 2.186 2.414 2.063 2.291 1,049,704 +0.05(+2.35%)
Apr 14, 2020 2.186 2.283 2.160 2.239 897,987 +0.07(+3.24%)
Apr 13, 2020 2.274 2.285 2.098 2.168 789,672 -0.10(-4.26%)
Apr 09, 2020 2.370 2.406 2.230 2.265 1,421,069 -0.04(-1.90%)
Apr 08, 2020 2.300 2.309 2.221 2.309 839,573 +0.06(+2.73%)
Apr 07, 2020 2.397 2.432 2.230 2.248 1,028,318 +0.00(+0.00%)
Apr 06, 2020 2.476 2.488 2.204 2.248 752,932 -0.04(-1.54%)
Apr 03, 2020 2.309 2.335 2.228 2.283 1,109,313 +0.00(+0.00%)
Apr 02, 2020 2.283 2.344 2.177 2.283 923,939 +0.04(+1.96%)
Apr 01, 2020 2.160 2.239 2.116 2.239 478,798 -0.06(-2.67%)
Mar 31, 2020 2.107 2.370 2.063 2.300 947,803 +0.20(+9.62%)
Mar 30, 2020 2.072 2.116 1.967 2.098 553,572 +0.06(+3.02%)
Mar 27, 2020 2.168 2.186 2.019 2.037 871,026 -0.24(-10.42%)
Mar 26, 2020 2.283 2.441 2.256 2.274 862,472 -0.02(-0.77%)
Mar 25, 2020 2.265 2.476 2.168 2.291 1,002,751 +0.04(+1.95%)
Mar 24, 2020 2.212 2.353 2.160 2.248 949,352 +0.19(+9.40%)
Mar 23, 2020 2.081 2.142 1.975 2.054 668,783 -0.05(-2.50%)
Mar 20, 2020 2.081 2.370 1.993 2.107 820,110 +0.11(+5.73%)
Mar 19, 2020 2.116 2.283 1.940 1.993 1,170,978 -0.18(-8.10%)
Mar 18, 2020 2.291 2.292 1.940 2.168 1,680,461 -0.32(-12.72%)
Mar 17, 2020 2.370 2.502 2.248 2.485 1,024,950 +0.16(+6.79%)
Mar 16, 2020 2.195 2.502 2.189 2.327 837,784 -0.23(-8.94%)
Mar 13, 2020 2.511 2.581 2.318 2.555 1,021,835 +0.27(+11.92%)
Mar 12, 2020 2.423 2.590 2.028 2.283 3,347,362 -0.60(-20.73%)
Mar 11, 2020 3.248 3.283 2.862 2.880 1,455,406 -0.48(-14.36%)
Mar 10, 2020 3.090 3.362 3.051 3.362 635,050 +0.40(+13.31%)
Mar 09, 2020 3.248 3.248 2.959 2.967 1,342,866 -0.61(-17.16%)
Mar 06, 2020 3.793 3.801 3.564 3.582 572,482 -0.28(-7.27%)
Mar 05, 2020 3.775 3.916 3.766 3.863 414,821 -0.06(-1.57%)
Mar 04, 2020 3.714 3.933 3.652 3.924 577,798 +0.26(+7.19%)
Mar 03, 2020 3.731 3.907 3.635 3.661 1,082,163 -0.05(-1.42%)
Mar 02, 2020 3.582 3.722 3.485 3.714 905,758 +0.18(+4.96%)
Feb 28, 2020 3.608 3.635 3.441 3.538 1,584,636 -0.16(-4.28%)
Feb 27, 2020 3.670 3.801 3.468 3.696 1,604,010 -0.06(-1.64%)
Feb 26, 2020 3.722 3.837 3.705 3.758 732,204 +0.04(+0.94%)
Feb 25, 2020 3.924 3.995 3.683 3.722 768,434 -0.20(-5.15%)
Feb 24, 2020 3.845 3.986 3.797 3.924 634,314 -0.10(-2.40%)
Feb 21, 2020 3.951 4.074 3.907 4.021 849,498 +0.02(+0.44%)
Feb 20, 2020 3.880 4.047 3.775 4.003 1,502,935 +0.12(+3.17%)
Feb 19, 2020 3.924 4.030 3.828 3.880 1,267,699 +0.04(+1.14%)
Feb 18, 2020 3.845 3.916 3.775 3.837 1,198,319 -0.01(-0.23%)
Feb 14, 2020 3.801 3.951 3.775 3.845 1,222,420 +0.04(+0.92%)
Feb 13, 2020 4.047 4.047 3.775 3.810 1,913,571 -0.32(-7.86%)
Feb 12, 2020 4.240 4.319 4.135 4.135 1,006,293 -0.09(-2.08%)
Feb 11, 2020 4.381 4.381 4.153 4.223 890,086 -0.13(-3.02%)
Feb 10, 2020 4.355 4.416 4.284 4.355 555,749 +0.01(+0.20%)
Feb 07, 2020 4.302 4.451 4.267 4.346 860,205 +0.11(+2.70%)
Feb 06, 2020 4.170 4.293 4.100 4.232 942,865 +0.07(+1.69%)
Feb 05, 2020 4.021 4.192 3.968 4.161 1,432,247 +0.20(+5.10%)
Feb 04, 2020 4.372 4.486 3.924 3.959 3,371,383 -0.34(-7.96%)
Feb 03, 2020 4.082 4.398 4.082 4.302 1,103,895 +0.19(+4.70%)
Jan 31, 2020 4.074 4.161 3.889 4.109 894,604 -0.04(-1.06%)
Jan 30, 2020 3.959 4.170 3.951 4.153 659,400 +0.17(+4.19%)
Jan 29, 2020 4.065 4.232 3.977 3.986 1,409,972 -0.07(-1.73%)
Jan 28, 2020 3.898 4.100 3.898 4.056 1,134,839 +0.17(+4.29%)
Jan 27, 2020 3.951 3.977 3.810 3.889 1,857,218 -0.15(-3.70%)
Jan 24, 2020 4.302 4.372 4.012 4.038 1,552,629 -0.23(-5.35%)
Jan 23, 2020 4.609 4.653 4.267 4.267 1,682,690 -0.40(-8.47%)
Jan 22, 2020 4.556 4.697 4.486 4.662 930,972 +0.12(+2.71%)
Jan 21, 2020 4.723 4.802 4.521 4.539 1,289,758 -0.24(-4.96%)
Jan 17, 2020 4.706 4.864 4.706 4.776 878,202 +0.15(+3.23%)
Jan 16, 2020 4.504 4.703 4.504 4.627 738,164 +0.15(+3.33%)
Jan 15, 2020 4.706 4.732 4.442 4.477 1,300,816 -0.22(-4.67%)
Jan 14, 2020 4.767 4.815 4.548 4.697 1,511,164 -0.16(-3.25%)
Jan 13, 2020 5.092 5.118 4.829 4.855 1,041,640 -0.19(-3.83%)
Jan 10, 2020 5.092 5.145 5.004 5.048 1,102,707 -0.02(-0.35%)
Jan 09, 2020 4.908 5.101 4.899 5.066 998,579 +0.18(+3.78%)
Jan 08, 2020 4.750 4.925 4.732 4.881 795,258 +0.07(+1.46%)
Jan 07, 2020 4.758 4.820 4.627 4.811 1,074,570 +0.06(+1.29%)
Jan 06, 2020 4.565 4.811 4.521 4.750 939,572 +0.09(+1.88%)
Jan 03, 2020 4.785 4.798 4.513 4.662 1,189,730 -0.19(-3.98%)
Jan 02, 2020 4.925 5.074 4.758 4.855 1,016,026 -0.04(-0.72%)
Dec 31, 2019 4.916 5.039 4.842 4.890 788,673 -0.06(-1.24%)
Dec 30, 2019 5.031 5.079 4.855 4.952 1,647,640 -0.09(-1.74%)
Dec 27, 2019 5.373 5.408 4.969 5.039 2,345,858 -0.32(-6.06%)
Dec 26, 2019 5.145 5.540 5.031 5.364 2,918,971 +0.34(+6.82%)
Dec 24, 2019 4.864 5.347 4.862 5.022 1,561,969 +0.18(+3.81%)
Dec 23, 2019 4.434 4.908 4.398 4.837 2,069,918 +0.45(+10.20%)
Dec 20, 2019 4.355 4.455 4.240 4.390 1,537,024 +0.03(+0.60%)
Dec 19, 2019 4.477 4.618 4.337 4.363 2,310,089 -0.11(-2.36%)
Dec 18, 2019 4.117 4.574 4.100 4.469 2,319,953 +0.33(+8.07%)
Dec 17, 2019 4.117 4.161 3.907 4.135 2,121,154 +0.06(+1.51%)
Dec 16, 2019 4.258 4.276 4.030 4.074 2,152,656 -0.07(-1.69%)
Dec 13, 2019 3.951 4.372 3.951 4.144 2,678,117 +0.21(+5.36%)
Dec 12, 2019 3.635 3.981 3.635 3.933 1,329,810 +0.30(+8.21%)
Dec 11, 2019 3.591 3.705 3.573 3.635 983,231 +0.04(+1.22%)
Dec 10, 2019 3.714 3.744 3.556 3.591 1,094,409 -0.12(-3.31%)
Dec 09, 2019 3.661 3.793 3.529 3.714 1,334,857 +0.14(+3.93%)
Dec 06, 2019 3.319 3.608 3.319 3.573 1,407,743 +0.26(+7.96%)
Dec 05, 2019 3.327 3.406 3.275 3.310 940,243 +0.04(+1.07%)
Dec 04, 2019 3.283 3.433 3.266 3.275 1,357,039 +0.01(+0.27%)
Dec 03, 2019 3.231 3.266 3.161 3.266 825,541 +0.00(+0.00%)
Dec 02, 2019 3.459 3.547 3.244 3.266 1,109,591 -0.17(-4.86%)
Nov 29, 2019 3.556 3.556 3.398 3.433 532,160 -0.08(-2.25%)
Nov 27, 2019 3.161 3.538 3.134 3.512 1,900,948 +0.37(+11.73%)
Nov 26, 2019 3.266 3.283 3.099 3.143 9,907,262 -0.18(-5.29%)
Nov 25, 2019 3.275 3.415 3.248 3.319 1,131,354 +0.06(+1.89%)
Nov 22, 2019 3.275 3.468 3.196 3.257 1,308,190 -0.01(-0.27%)
Nov 21, 2019 3.319 3.327 3.204 3.266 877,821 -0.06(-1.85%)
Nov 20, 2019 2.950 3.345 2.950 3.327 2,778,092 +0.45(+15.55%)
Nov 19, 2019 2.704 2.941 2.695 2.880 1,998,797 +0.16(+5.81%)
Nov 18, 2019 2.765 2.801 2.713 2.722 635,787 -0.05(-1.90%)
Nov 15, 2019 2.730 2.814 2.665 2.774 1,379,722 +0.09(+3.27%)
Nov 14, 2019 2.783 2.880 2.686 2.686 1,229,169 -0.13(-4.67%)
Nov 13, 2019 2.853 2.880 2.757 2.818 1,295,554 -0.04(-1.23%)
Nov 12, 2019 2.967 3.038 2.796 2.853 2,398,802 -0.15(-4.97%)
Nov 11, 2019 3.003 3.073 2.932 3.003 1,310,269 -0.01(-0.29%)
Nov 08, 2019 3.099 3.240 2.985 3.011 1,341,792 -0.05(-1.72%)
Nov 07, 2019 3.117 3.187 3.055 3.064 884,367 +0.00(+0.00%)
Nov 06, 2019 3.213 3.240 3.029 3.064 1,177,625 -0.18(-5.42%)
Nov 05, 2019 3.283 3.354 3.204 3.240 913,520 +0.02(+0.55%)
Nov 04, 2019 3.134 3.345 3.117 3.222 1,667,089 +0.15(+4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.