Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.478 5.507 5.429 5.437 2,329,944 -0.02(-0.45%)
Sep 29, 2021 5.404 5.486 5.371 5.462 1,644,980 -0.01(-0.15%)
Sep 28, 2021 5.536 5.569 5.453 5.470 3,807,070 -0.07(-1.19%)
Sep 27, 2021 5.511 5.569 5.511 5.536 1,736,131 +0.07(+1.36%)
Sep 24, 2021 5.420 5.470 5.420 5.462 1,422,867 +0.09(+1.69%)
Sep 23, 2021 5.280 5.387 5.280 5.371 1,013,774 +0.17(+3.33%)
Sep 22, 2021 5.206 5.255 5.189 5.198 1,214,370 +0.12(+2.27%)
Sep 21, 2021 5.123 5.165 5.049 5.082 1,967,422 +0.03(+0.65%)
Sep 20, 2021 5.115 5.169 4.991 5.049 4,503,525 -0.44(-7.97%)
Sep 17, 2021 5.610 5.651 5.478 5.486 3,224,744 -0.10(-1.77%)
Sep 16, 2021 5.552 5.594 5.503 5.585 1,316,848 +0.11(+1.96%)
Sep 15, 2021 5.429 5.478 5.413 5.478 1,014,393 +0.07(+1.22%)
Sep 14, 2021 5.519 5.536 5.396 5.412 1,207,906 -0.02(-0.46%)
Sep 13, 2021 5.396 5.458 5.379 5.437 2,588,994 +0.12(+2.33%)
Sep 10, 2021 5.371 5.387 5.313 5.313 1,016,961 -0.03(-0.62%)
Sep 09, 2021 5.338 5.387 5.321 5.346 1,162,979 -0.01(-0.15%)
Sep 08, 2021 5.404 5.441 5.346 5.354 1,361,301 -0.05(-0.92%)
Sep 07, 2021 5.420 5.466 5.404 5.404 988,040 -0.05(-0.91%)
Sep 03, 2021 5.470 5.495 5.420 5.453 878,373 +0.02(+0.30%)
Sep 02, 2021 5.453 5.482 5.420 5.437 1,007,665 -0.05(-0.90%)
Sep 01, 2021 5.470 5.519 5.458 5.486 2,045,428 +0.09(+1.68%)
Aug 31, 2021 5.338 5.412 5.321 5.396 3,142,746 +0.04(+0.77%)
Aug 30, 2021 5.412 5.412 5.346 5.354 898,776 -0.06(-1.07%)
Aug 27, 2021 5.354 5.445 5.350 5.412 2,610,848 +0.00(+0.00%)
Aug 26, 2021 5.470 5.486 5.396 5.412 1,041,698 -0.12(-2.09%)
Aug 25, 2021 5.478 5.552 5.441 5.528 1,582,319 +0.20(+3.72%)
Aug 24, 2021 5.288 5.354 5.280 5.330 1,051,156 -0.06(-1.07%)
Aug 23, 2021 5.387 5.412 5.359 5.387 1,957,244 +0.01(+0.15%)
Aug 20, 2021 5.330 5.379 5.305 5.379 1,206,850 -0.01(-0.15%)
Aug 19, 2021 5.420 5.441 5.350 5.387 1,537,462 -0.13(-2.39%)
Aug 18, 2021 5.495 5.585 5.490 5.519 1,341,716 +0.07(+1.21%)
Aug 17, 2021 5.511 5.536 5.396 5.453 1,666,665 -0.20(-3.50%)
Aug 16, 2021 5.660 5.660 5.610 5.651 1,029,086 -0.02(-0.29%)
Aug 13, 2021 5.676 5.693 5.647 5.668 1,085,150 -0.02(-0.43%)
Aug 12, 2021 5.701 5.709 5.668 5.693 1,094,430 -0.02(-0.43%)
Aug 11, 2021 5.660 5.726 5.643 5.717 1,229,278 +0.11(+1.91%)
Aug 10, 2021 5.552 5.623 5.532 5.610 1,022,028 +0.07(+1.19%)
Aug 09, 2021 5.536 5.577 5.511 5.544 1,006,973 -0.04(-0.74%)
Aug 06, 2021 5.544 5.585 5.528 5.585 1,057,518 +0.11(+1.96%)
Aug 05, 2021 5.453 5.511 5.445 5.478 1,169,189 +0.00(+0.00%)
Aug 04, 2021 5.453 5.503 5.441 5.478 1,617,367 +0.02(+0.30%)
Aug 03, 2021 5.404 5.462 5.346 5.462 1,673,466 +0.17(+3.28%)
Aug 02, 2021 5.354 5.384 5.268 5.288 1,761,830 +0.03(+0.63%)
Jul 30, 2021 5.264 5.305 5.243 5.255 2,095,962 -0.04(-0.78%)
Jul 29, 2021 5.313 5.326 5.264 5.297 1,004,111 +0.06(+1.10%)
Jul 28, 2021 5.239 5.255 5.173 5.239 3,485,934 -0.05(-0.94%)
Jul 27, 2021 5.247 5.313 5.222 5.288 1,470,816 +0.01(+0.16%)
Jul 26, 2021 5.222 5.313 5.222 5.280 1,417,089 +0.12(+2.40%)
Jul 23, 2021 5.173 5.198 5.136 5.156 1,706,164 +0.11(+2.12%)
Jul 22, 2021 5.140 5.140 5.033 5.049 1,588,698 -0.04(-0.81%)
Jul 21, 2021 4.967 5.090 4.967 5.090 4,203,333 +0.23(+4.75%)
Jul 20, 2021 4.736 4.884 4.723 4.859 1,907,602 +0.14(+2.97%)
Jul 19, 2021 4.777 4.785 4.699 4.719 5,060,482 -0.17(-3.54%)
Jul 16, 2021 4.991 5.000 4.884 4.892 1,482,338 -0.15(-2.95%)
Jul 15, 2021 5.008 5.066 4.991 5.041 1,236,249 -0.01(-0.16%)
Jul 14, 2021 5.074 5.099 5.008 5.049 1,145,275 +0.04(+0.82%)
Jul 13, 2021 5.033 5.037 4.975 5.008 1,603,413 -0.13(-2.57%)
Jul 12, 2021 5.041 5.140 5.020 5.140 1,147,060 +0.01(+0.16%)
Jul 09, 2021 5.008 5.132 4.991 5.132 2,085,152 +0.24(+4.89%)
Jul 08, 2021 4.950 4.958 4.851 4.892 3,039,552 -0.17(-3.42%)
Jul 07, 2021 5.041 5.090 4.991 5.066 1,761,432 -0.06(-1.13%)
Jul 06, 2021 5.264 5.268 5.115 5.123 2,143,978 -0.04(-0.80%)
Jul 02, 2021 5.239 5.239 5.148 5.165 1,133,840 -0.12(-2.19%)
Jul 01, 2021 5.239 5.280 5.210 5.280 1,626,954 +0.16(+3.06%)
Jun 30, 2021 5.107 5.144 5.082 5.123 1,830,489 -0.03(-0.64%)
Jun 29, 2021 5.206 5.227 5.148 5.156 2,788,960 -0.07(-1.26%)
Jun 28, 2021 5.272 5.272 5.181 5.222 2,081,722 -0.13(-2.47%)
Jun 25, 2021 5.313 5.371 5.297 5.354 2,633,439 +0.04(+0.78%)
Jun 24, 2021 5.231 5.313 5.214 5.313 2,480,042 +0.12(+2.38%)
Jun 23, 2021 5.206 5.244 5.181 5.189 1,759,215 -0.01(-0.16%)
Jun 22, 2021 5.148 5.198 5.119 5.198 1,035,637 +0.02(+0.48%)
Jun 21, 2021 5.082 5.181 5.074 5.173 2,075,432 +0.08(+1.62%)
Jun 18, 2021 5.099 5.115 5.049 5.090 2,535,857 -0.16(-2.99%)
Jun 17, 2021 5.371 5.387 5.231 5.247 2,575,238 -0.05(-0.93%)
Jun 16, 2021 5.305 5.346 5.247 5.297 2,264,055 -0.07(-1.38%)
Jun 15, 2021 5.338 5.387 5.321 5.371 8,921,097 +0.07(+1.40%)
Jun 14, 2021 5.255 5.330 5.239 5.297 2,742,523 +0.04(+0.78%)
Jun 11, 2021 5.214 5.264 5.189 5.255 1,668,871 +0.01(+0.16%)
Jun 10, 2021 5.305 5.305 5.239 5.247 1,833,018 -0.01(-0.16%)
Jun 09, 2021 5.239 5.288 5.206 5.255 2,713,315 -0.04(-0.78%)
Jun 08, 2021 5.272 5.338 5.251 5.297 1,733,834 -0.02(-0.31%)
Jun 07, 2021 5.305 5.338 5.280 5.313 2,599,001 +0.08(+1.58%)
Jun 04, 2021 5.272 5.272 5.198 5.231 3,597,559 -0.05(-0.94%)
Jun 03, 2021 5.264 5.288 5.247 5.280 1,650,771 +0.03(+0.63%)
Jun 02, 2021 5.239 5.272 5.206 5.247 1,661,912 -0.01(-0.16%)
Jun 01, 2021 5.239 5.272 5.222 5.255 2,446,561 +0.12(+2.25%)
May 28, 2021 5.115 5.156 5.082 5.140 2,593,676 -0.07(-1.27%)
May 27, 2021 5.165 5.210 5.140 5.206 2,675,093 +0.11(+2.10%)
May 26, 2021 5.049 5.111 5.034 5.099 1,850,993 +0.01(+0.16%)
May 25, 2021 5.148 5.165 5.082 5.090 1,988,684 -0.01(-0.16%)
May 24, 2021 5.082 5.123 5.062 5.099 2,034,975 -0.02(-0.48%)
May 21, 2021 5.107 5.132 5.074 5.123 1,966,977 +0.10(+1.97%)
May 20, 2021 4.991 5.024 4.958 5.024 23,494,368 +0.01(+0.16%)
May 19, 2021 5.008 5.041 4.946 5.016 6,343,150 -0.12(-2.25%)
May 18, 2021 5.140 5.173 5.106 5.132 8,769,666 +0.10(+1.97%)
May 17, 2021 5.008 5.041 4.980 5.033 5,198,222 -0.05(-0.97%)
May 14, 2021 4.983 5.082 4.975 5.082 1,900,264 +0.17(+3.36%)
May 13, 2021 4.851 4.925 4.843 4.917 3,484,566 +0.08(+1.71%)
May 12, 2021 4.909 4.934 4.818 4.835 1,956,684 -0.08(-1.68%)
May 11, 2021 4.892 4.971 4.884 4.917 3,533,434 +0.03(+0.68%)
May 10, 2021 4.958 4.991 4.876 4.884 2,566,298 +0.01(+0.17%)
May 07, 2021 4.769 4.876 4.760 4.876 1,676,612 +0.06(+1.20%)
May 06, 2021 4.769 4.818 4.715 4.818 1,803,347 +0.07(+1.39%)
May 05, 2021 4.744 4.752 4.711 4.752 1,708,765 +0.08(+1.77%)
May 04, 2021 4.686 4.703 4.604 4.670 2,603,027 +0.02(+0.35%)
May 03, 2021 4.670 4.686 4.620 4.653 2,486,418 +0.03(+0.71%)
Apr 30, 2021 4.678 4.694 4.612 4.620 2,485,106 +0.04(+0.90%)
Apr 29, 2021 4.620 4.633 4.539 4.579 2,539,754 +0.07(+1.65%)
Apr 28, 2021 4.480 4.513 4.468 4.505 1,419,652 +0.00(+0.00%)
Apr 27, 2021 4.455 4.513 4.430 4.505 1,427,117 +0.05(+1.11%)
Apr 26, 2021 4.422 4.476 4.422 4.455 1,755,894 +0.12(+2.66%)
Apr 23, 2021 4.331 4.356 4.307 4.340 1,477,998 +0.00(+0.00%)
Apr 22, 2021 4.356 4.381 4.323 4.340 2,357,968 +0.04(+0.96%)
Apr 21, 2021 4.199 4.315 4.191 4.298 2,025,196 +0.01(+0.19%)
Apr 20, 2021 4.381 4.381 4.274 4.290 2,296,712 -0.18(-4.06%)
Apr 19, 2021 4.463 4.513 4.455 4.472 2,799,973 +0.12(+2.85%)
Apr 16, 2021 4.298 4.348 4.286 4.348 2,246,086 +0.03(+0.76%)
Apr 15, 2021 4.381 4.385 4.278 4.315 2,317,678 -0.10(-2.24%)
Apr 14, 2021 4.373 4.431 4.373 4.414 1,179,672 +0.05(+1.13%)
Apr 13, 2021 4.356 4.381 4.319 4.364 1,114,674 -0.03(-0.75%)
Apr 12, 2021 4.381 4.406 4.373 4.397 1,291,990 +0.02(+0.57%)
Apr 09, 2021 4.373 4.393 4.340 4.373 3,047,870 -0.10(-2.21%)
Apr 08, 2021 4.389 4.480 4.360 4.472 1,398,508 +0.01(+0.18%)
Apr 07, 2021 4.430 4.463 4.410 4.463 1,635,929 +0.04(+0.93%)
Apr 06, 2021 4.447 4.459 4.406 4.422 1,646,702 +0.02(+0.56%)
Apr 05, 2021 4.373 4.406 4.364 4.397 1,150,627 +0.07(+1.52%)
Apr 01, 2021 4.323 4.340 4.298 4.331 1,954,099 +0.02(+0.57%)
Mar 31, 2021 4.340 4.340 4.282 4.307 2,424,743 -0.05(-1.14%)
Mar 30, 2021 4.331 4.373 4.323 4.356 2,286,298 +0.09(+2.13%)
Mar 29, 2021 4.307 4.337 4.241 4.265 3,052,939 -0.07(-1.52%)
Mar 26, 2021 4.323 4.356 4.298 4.331 2,179,422 +0.08(+1.94%)
Mar 25, 2021 4.191 4.265 4.162 4.249 3,346,087 +0.00(+0.00%)
Mar 24, 2021 4.241 4.307 4.232 4.249 2,947,743 +0.04(+0.98%)
Mar 23, 2021 4.257 4.282 4.191 4.208 4,043,700 -0.05(-1.16%)
Mar 22, 2021 4.298 4.298 4.241 4.257 4,601,985 -0.35(-7.53%)
Mar 19, 2021 4.612 4.633 4.567 4.604 3,281,315 -0.08(-1.76%)
Mar 18, 2021 4.719 4.818 4.678 4.686 6,569,366 -0.04(-0.87%)
Mar 17, 2021 4.711 4.744 4.661 4.727 4,933,662 +0.11(+2.32%)
Mar 16, 2021 4.645 4.645 4.562 4.620 2,501,831 -0.04(-0.88%)
Mar 15, 2021 4.686 4.711 4.579 4.661 2,749,009 -0.09(-1.91%)
Mar 12, 2021 4.711 4.752 4.678 4.752 2,059,185 +0.11(+2.31%)
Mar 11, 2021 4.587 4.661 4.562 4.645 5,700,411 +0.00(+0.00%)
Mar 10, 2021 4.628 4.653 4.562 4.645 5,057,239 +0.01(+0.18%)
Mar 09, 2021 4.587 4.661 4.529 4.637 3,500,646 -0.09(-1.92%)
Mar 08, 2021 4.711 4.736 4.678 4.727 4,158,837 +0.01(+0.17%)
Mar 05, 2021 4.719 4.727 4.612 4.719 3,785,051 +0.13(+2.88%)
Mar 04, 2021 4.628 4.670 4.538 4.587 3,488,493 -0.03(-0.71%)
Mar 03, 2021 4.604 4.686 4.587 4.620 3,149,096 +0.06(+1.27%)
Mar 02, 2021 4.546 4.579 4.521 4.562 2,331,889 -0.02(-0.36%)
Mar 01, 2021 4.571 4.595 4.546 4.579 2,598,750 -0.02(-0.36%)
Feb 26, 2021 4.620 4.620 4.542 4.595 4,845,976 -0.07(-1.42%)
Feb 25, 2021 4.802 4.831 4.645 4.661 7,692,538 -0.01(-0.18%)
Feb 24, 2021 4.595 4.670 4.587 4.670 2,173,277 +0.07(+1.62%)
Feb 23, 2021 4.612 4.628 4.540 4.595 3,945,083 +0.13(+2.96%)
Feb 22, 2021 4.430 4.505 4.430 4.463 2,757,792 -0.03(-0.73%)
Feb 19, 2021 4.480 4.538 4.480 4.496 1,901,010 +0.06(+1.30%)
Feb 18, 2021 4.447 4.468 4.410 4.439 2,652,074 +0.00(+0.00%)
Feb 17, 2021 4.406 4.439 4.373 4.439 2,383,337 -0.05(-1.10%)
Feb 16, 2021 4.472 4.505 4.430 4.488 2,141,446 +0.10(+2.26%)
Feb 12, 2021 4.340 4.406 4.340 4.389 1,807,074 +0.01(+0.19%)
Feb 11, 2021 4.340 4.381 4.327 4.381 1,413,655 +0.02(+0.57%)
Feb 10, 2021 4.430 4.455 4.348 4.356 1,998,842 +0.00(+0.00%)
Feb 09, 2021 4.364 4.381 4.336 4.356 3,622,762 -0.12(-2.58%)
Feb 08, 2021 4.422 4.488 4.422 4.472 3,087,332 +0.11(+2.46%)
Feb 05, 2021 4.364 4.381 4.323 4.364 3,754,265 +0.10(+2.32%)
Feb 04, 2021 4.224 4.290 4.224 4.265 3,521,736 +0.24(+5.94%)
Feb 03, 2021 3.960 4.034 3.927 4.026 4,353,090 +0.03(+0.83%)
Feb 02, 2021 3.894 3.997 3.882 3.993 3,689,423 +0.25(+6.61%)
Feb 01, 2021 3.795 3.795 3.737 3.746 2,740,133 -0.03(-0.87%)
Jan 29, 2021 3.828 3.857 3.762 3.779 4,229,396 -0.17(-4.38%)
Jan 28, 2021 3.927 3.968 3.911 3.952 2,504,115 +0.16(+4.13%)
Jan 27, 2021 3.886 3.886 3.787 3.795 4,162,873 -0.17(-4.37%)
Jan 26, 2021 3.968 4.006 3.952 3.968 3,026,122 +0.02(+0.42%)
Jan 25, 2021 3.935 3.960 3.869 3.952 4,095,659 -0.07(-1.84%)
Jan 22, 2021 4.059 4.080 3.989 4.026 4,838,825 -0.03(-0.81%)
Jan 21, 2021 4.100 4.117 4.034 4.059 2,577,347 -0.02(-0.40%)
Jan 20, 2021 4.043 4.084 4.010 4.076 1,719,215 +0.02(+0.41%)
Jan 19, 2021 4.084 4.084 4.026 4.059 2,925,525 -0.02(-0.61%)
Jan 15, 2021 4.125 4.146 4.010 4.084 3,147,381 -0.10(-2.37%)
Jan 14, 2021 4.175 4.208 4.166 4.183 2,156,719 -0.04(-0.98%)
Jan 13, 2021 4.241 4.257 4.199 4.224 3,354,350 -0.05(-1.16%)
Jan 12, 2021 4.274 4.298 4.249 4.274 6,413,721 -0.04(-0.96%)
Jan 11, 2021 4.232 4.323 4.224 4.315 5,536,837 -0.02(-0.57%)
Jan 08, 2021 4.348 4.352 4.278 4.340 5,355,894 -0.03(-0.75%)
Jan 07, 2021 4.381 4.406 4.356 4.373 4,280,136 -0.01(-0.19%)
Jan 06, 2021 4.315 4.418 4.315 4.381 4,470,843 +0.24(+5.78%)
Jan 05, 2021 4.092 4.166 4.084 4.142 2,379,304 +0.07(+1.62%)
Jan 04, 2021 4.125 4.133 4.051 4.076 6,393,367 +0.00(+0.00%)
Dec 31, 2020 4.076 4.076 4.076 3,944,672 -0.03(-0.80%)
Dec 30, 2020 4.133 4.171 4.093 4.109 3,944,672 +0.02(+0.61%)
Dec 29, 2020 4.150 4.154 4.076 4.084 2,883,094 -0.05(-1.20%)
Dec 28, 2020 4.026 4.150 4.001 4.133 11,484,334 +0.04(+1.01%)
Dec 24, 2020 4.076 4.100 4.059 4.092 1,375,214 +0.01(+0.20%)
Dec 23, 2020 4.001 4.092 4.001 4.084 3,601,600 +0.15(+3.77%)
Dec 22, 2020 3.968 4.001 3.927 3.935 2,714,566 +0.00(+0.00%)
Dec 21, 2020 3.861 3.952 3.845 3.935 5,420,404 -0.11(-2.65%)
Dec 18, 2020 4.051 4.072 4.026 4.043 5,597,581 -0.01(-0.20%)
Dec 17, 2020 4.084 4.100 4.051 4.051 2,835,139 +0.02(+0.61%)
Dec 16, 2020 4.059 4.063 4.001 4.026 3,351,306 -0.03(-0.81%)
Dec 15, 2020 4.051 4.117 4.039 4.059 4,868,996 +0.07(+1.65%)
Dec 14, 2020 4.067 4.084 3.981 3.993 3,263,965 +0.05(+1.26%)
Dec 11, 2020 3.944 3.985 3.927 3.944 5,123,904 -0.11(-2.65%)
Dec 10, 2020 4.010 4.076 3.993 4.051 4,383,941 -0.09(-2.19%)
Dec 09, 2020 4.150 4.166 4.092 4.142 6,029,290 +0.02(+0.40%)
Dec 08, 2020 4.150 4.183 4.117 4.125 7,150,280 -0.04(-0.99%)
Dec 07, 2020 4.216 4.232 4.158 4.166 6,276,580 -0.13(-3.07%)
Dec 04, 2020 4.133 4.307 4.133 4.298 17,327,872 +0.27(+6.76%)
Dec 03, 2020 4.051 4.100 4.026 4.026 15,549,140 -0.07(-1.81%)
Dec 02, 2020 3.960 4.100 3.944 4.100 15,605,111 +0.15(+3.76%)
Dec 01, 2020 3.853 3.960 3.853 3.952 7,189,660 +0.17(+4.59%)
Nov 30, 2020 3.861 3.886 3.779 3.779 8,000,350 -0.06(-1.51%)
Nov 27, 2020 3.787 3.868 3.779 3.836 4,543,443 +0.17(+4.49%)
Nov 25, 2020 3.655 3.704 3.614 3.671 4,095,705 -0.01(-0.22%)
Nov 24, 2020 3.564 3.688 3.556 3.680 5,527,187 +0.16(+4.45%)
Nov 23, 2020 3.531 3.548 3.482 3.523 3,868,820 +0.05(+1.43%)
Nov 20, 2020 3.482 3.506 3.465 3.473 2,675,401 -0.02(-0.71%)
Nov 19, 2020 3.424 3.506 3.416 3.498 5,218,455 +0.20(+6.00%)
Nov 18, 2020 3.432 3.457 3.317 3.300 9,997,381 -0.09(-2.68%)
Nov 17, 2020 3.325 3.416 3.292 3.391 9,124,054 -0.08(-2.38%)
Nov 16, 2020 3.663 3.671 3.416 3.473 20,588,820 +0.39(+12.57%)
Nov 13, 2020 3.036 3.102 3.028 3.086 3,382,765 +0.14(+4.76%)
Nov 12, 2020 2.921 2.987 2.904 2.945 4,069,133 -0.06(-1.92%)
Nov 11, 2020 3.011 3.044 2.987 3.003 4,552,121 +0.02(+0.55%)
Nov 10, 2020 2.945 3.003 2.912 2.987 6,238,733 +0.16(+5.54%)
Nov 09, 2020 2.822 2.863 2.739 2.830 9,103,975 +0.42(+17.47%)
Nov 06, 2020 2.450 2.459 2.409 2.409 2,916,118 -0.07(-2.99%)
Nov 05, 2020 2.450 2.492 2.434 2.483 3,896,001 +0.14(+5.99%)
Nov 04, 2020 2.376 2.401 2.335 2.343 4,042,486 -0.19(-7.49%)
Nov 03, 2020 2.475 2.541 2.467 2.533 4,652,252 +0.13(+5.50%)
Nov 02, 2020 2.376 2.401 2.355 2.401 4,204,922 +0.02(+0.69%)
Oct 30, 2020 2.335 2.384 2.318 2.384 5,112,510 +0.12(+5.09%)
Oct 29, 2020 2.236 2.298 2.207 2.269 4,880,318 +0.01(+0.36%)
Oct 28, 2020 2.294 2.318 2.252 2.261 4,168,974 -0.07(-2.84%)
Oct 27, 2020 2.409 2.426 2.318 2.327 3,071,145 -0.05(-2.08%)
Oct 26, 2020 2.384 2.393 2.343 2.376 3,658,098 -0.03(-1.37%)
Oct 23, 2020 2.442 2.442 2.401 2.409 4,609,016 +0.02(+1.04%)
Oct 22, 2020 2.335 2.384 2.318 2.384 4,015,488 +0.04(+1.76%)
Oct 21, 2020 2.343 2.376 2.335 2.343 1,901,244 -0.02(-1.05%)
Oct 20, 2020 2.351 2.401 2.351 2.368 4,486,674 +0.11(+4.74%)
Oct 19, 2020 2.261 2.306 2.244 2.261 2,843,031 +0.02(+0.74%)
Oct 16, 2020 2.203 2.269 2.186 2.244 5,111,298 +0.06(+2.64%)
Oct 15, 2020 2.129 2.195 2.124 2.186 2,092,319 +0.02(+1.14%)
Oct 14, 2020 2.211 2.211 2.162 2.162 2,301,951 -0.01(-0.38%)
Oct 13, 2020 2.219 2.219 2.162 2.170 3,895,474 -0.11(-4.71%)
Oct 12, 2020 2.277 2.285 2.252 2.277 1,804,859 -0.03(-1.43%)
Oct 09, 2020 2.343 2.351 2.294 2.310 2,654,554 -0.03(-1.41%)
Oct 08, 2020 2.360 2.360 2.322 2.343 2,152,232 +0.02(+1.07%)
Oct 07, 2020 2.343 2.360 2.302 2.318 2,221,370 -0.02(-0.71%)
Oct 06, 2020 2.401 2.409 2.327 2.335 6,524,185 +0.02(+0.71%)
Oct 05, 2020 2.285 2.327 2.281 2.318 3,287,138 +0.02(+1.08%)
Oct 02, 2020 2.228 2.298 2.219 2.294 2,090,214 +0.02(+0.72%)
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.