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

6.290 USD +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.600 5.600 5.505 5.570 3,998,100 -0.08(-1.42%)
Feb 25, 2021 5.820 5.855 5.630 5.650 6,346,613 -0.01(-0.18%)
Feb 24, 2021 5.570 5.660 5.560 5.660 1,793,030 +0.09(+1.62%)
Feb 23, 2021 5.590 5.610 5.503 5.570 3,254,832 +0.16(+2.96%)
Feb 22, 2021 5.370 5.460 5.370 5.410 2,275,275 -0.04(-0.73%)
Feb 19, 2021 5.430 5.500 5.430 5.450 1,568,400 +0.07(+1.30%)
Feb 18, 2021 5.390 5.415 5.345 5.380 2,188,054 +0.00(+0.00%)
Feb 17, 2021 5.340 5.380 5.300 5.380 1,966,337 -0.06(-1.10%)
Feb 16, 2021 5.420 5.460 5.370 5.440 1,766,768 +0.12(+2.26%)
Feb 12, 2021 5.260 5.340 5.260 5.320 1,490,900 +0.01(+0.19%)
Feb 11, 2021 5.260 5.310 5.245 5.310 1,166,315 +0.03(+0.57%)
Feb 10, 2021 5.370 5.400 5.270 5.280 1,649,115 +0.00(+0.00%)
Feb 09, 2021 5.290 5.310 5.255 5.280 2,988,906 -0.14(-2.58%)
Feb 08, 2021 5.360 5.440 5.360 5.420 2,547,157 +0.13(+2.46%)
Feb 05, 2021 5.290 5.310 5.240 5.290 3,097,400 +0.12(+2.32%)
Feb 04, 2021 5.120 5.200 5.120 5.170 2,905,556 +0.29(+5.94%)
Feb 03, 2021 4.800 4.890 4.760 4.880 3,591,452 +0.04(+0.83%)
Feb 02, 2021 4.720 4.845 4.705 4.840 3,043,903 +0.30(+6.61%)
Feb 01, 2021 4.600 4.600 4.530 4.540 2,260,706 -0.04(-0.87%)
Jan 29, 2021 4.640 4.675 4.560 4.580 3,489,400 -0.21(-4.38%)
Jan 28, 2021 4.760 4.810 4.740 4.790 2,065,983 +0.19(+4.13%)
Jan 27, 2021 4.710 4.710 4.590 4.600 3,434,516 -0.21(-4.37%)
Jan 26, 2021 4.810 4.855 4.790 4.810 2,496,657 +0.02(+0.42%)
Jan 25, 2021 4.770 4.800 4.690 4.790 3,379,062 -0.09(-1.84%)
Jan 22, 2021 4.920 4.945 4.835 4.880 3,992,200 -0.04(-0.81%)
Jan 21, 2021 4.970 4.990 4.890 4.920 2,126,402 -0.02(-0.40%)
Jan 20, 2021 4.900 4.950 4.860 4.940 1,418,413 +0.02(+0.41%)
Jan 19, 2021 4.950 4.950 4.880 4.920 2,413,661 -0.03(-0.61%)
Jan 15, 2021 5.000 5.025 4.860 4.950 2,596,700 -0.12(-2.37%)
Jan 14, 2021 5.060 5.100 5.050 5.070 1,779,369 -0.05(-0.98%)
Jan 13, 2021 5.140 5.160 5.090 5.120 2,767,456 -0.06(-1.16%)
Jan 12, 2021 5.180 5.210 5.150 5.180 5,291,544 -0.05(-0.96%)
Jan 11, 2021 5.130 5.240 5.120 5.230 4,568,084 -0.03(-0.57%)
Jan 08, 2021 5.270 5.275 5.185 5.260 4,418,800 -0.04(-0.75%)
Jan 07, 2021 5.310 5.340 5.280 5.300 3,531,262 -0.01(-0.19%)
Jan 06, 2021 5.230 5.355 5.230 5.310 3,688,602 +0.29(+5.78%)
Jan 05, 2021 4.960 5.050 4.950 5.020 1,963,009 +0.08(+1.62%)
Jan 04, 2021 5.000 5.010 4.910 4.940 5,274,752 +0.00(+0.00%)
Dec 31, 2020 4.940 4.940 4.940 3,254,493 -0.04(-0.80%)
Dec 30, 2020 5.010 5.055 4.961 4.980 3,254,493 +0.03(+0.61%)
Dec 29, 2020 5.030 5.035 4.940 4.950 2,378,654 -0.06(-1.20%)
Dec 28, 2020 4.880 5.030 4.850 5.010 9,474,977 +0.05(+1.01%)
Dec 24, 2020 4.940 4.970 4.920 4.960 1,134,600 +0.01(+0.20%)
Dec 23, 2020 4.850 4.960 4.850 4.950 2,971,446 +0.18(+3.77%)
Dec 22, 2020 4.810 4.850 4.760 4.770 2,239,612 +0.00(+0.00%)
Dec 21, 2020 4.680 4.790 4.660 4.770 4,472,023 -0.13(-2.65%)
Dec 18, 2020 4.910 4.935 4.880 4.900 4,618,200 -0.01(-0.20%)
Dec 17, 2020 4.950 4.970 4.910 4.910 2,339,089 +0.03(+0.61%)
Dec 16, 2020 4.920 4.925 4.850 4.880 2,764,945 -0.04(-0.81%)
Dec 15, 2020 4.910 4.990 4.895 4.920 4,017,092 +0.08(+1.65%)
Dec 14, 2020 4.930 4.950 4.825 4.840 2,692,886 +0.06(+1.26%)
Dec 11, 2020 4.780 4.830 4.760 4.780 4,227,400 -0.13(-2.65%)
Dec 10, 2020 4.860 4.940 4.840 4.910 3,616,905 -0.11(-2.19%)
Dec 09, 2020 5.030 5.050 4.960 5.020 4,974,375 +0.02(+0.40%)
Dec 08, 2020 5.030 5.070 4.990 5.000 5,899,231 -0.05(-0.99%)
Dec 07, 2020 5.110 5.130 5.040 5.050 5,178,398 -0.16(-3.07%)
Dec 04, 2020 5.010 5.220 5.010 5.210 14,296,100 +0.33(+6.76%)
Dec 03, 2020 4.910 4.970 4.880 4.880 12,828,584 -0.09(-1.81%)
Dec 02, 2020 4.800 4.970 4.780 4.970 12,874,762 +0.18(+3.76%)
Dec 01, 2020 4.670 4.800 4.670 4.790 5,931,721 +0.21(+4.59%)
Nov 30, 2020 4.680 4.710 4.580 4.580 6,600,569 -0.07(-1.51%)
Nov 27, 2020 4.590 4.688 4.580 4.650 3,748,500 +0.20(+4.49%)
Nov 25, 2020 4.430 4.490 4.380 4.450 3,379,100 -0.01(-0.22%)
Nov 24, 2020 4.320 4.470 4.310 4.460 4,560,123 +0.19(+4.45%)
Nov 23, 2020 4.280 4.300 4.220 4.270 3,191,912 +0.06(+1.43%)
Nov 20, 2020 4.220 4.250 4.200 4.210 2,207,300 -0.03(-0.71%)
Nov 19, 2020 4.150 4.250 4.140 4.240 4,305,408 +0.24(+6.00%)
Nov 18, 2020 4.160 4.190 4.020 4.000 8,248,189 -0.11(-2.68%)
Nov 17, 2020 4.030 4.140 3.990 4.110 7,527,664 -0.10(-2.38%)
Nov 16, 2020 4.440 4.450 4.140 4.210 16,986,495 +0.47(+12.57%)
Nov 13, 2020 3.680 3.760 3.670 3.740 2,790,900 +0.17(+4.76%)
Nov 12, 2020 3.540 3.620 3.520 3.570 3,357,177 -0.07(-1.92%)
Nov 11, 2020 3.650 3.690 3.620 3.640 3,755,659 +0.02(+0.55%)
Nov 10, 2020 3.570 3.640 3.530 3.620 5,147,173 +0.19(+5.54%)
Nov 09, 2020 3.420 3.470 3.320 3.430 7,511,098 +0.51(+17.47%)
Nov 06, 2020 2.970 2.980 2.920 2.920 2,405,900 -0.09(-2.99%)
Nov 05, 2020 2.970 3.020 2.950 3.010 3,214,337 +0.17(+5.99%)
Nov 04, 2020 2.880 2.910 2.830 2.840 3,335,193 -0.23(-7.49%)
Nov 03, 2020 3.000 3.080 2.990 3.070 3,838,271 +0.16(+5.50%)
Nov 02, 2020 2.880 2.910 2.855 2.910 3,469,208 +0.02(+0.69%)
Oct 30, 2020 2.830 2.890 2.810 2.890 4,218,000 +0.14(+5.09%)
Oct 29, 2020 2.710 2.785 2.675 2.750 4,026,433 +0.01(+0.36%)
Oct 28, 2020 2.780 2.810 2.730 2.740 3,439,550 -0.08(-2.84%)
Oct 27, 2020 2.920 2.940 2.810 2.820 2,533,802 -0.06(-2.08%)
Oct 26, 2020 2.890 2.900 2.840 2.880 3,018,059 -0.04(-1.37%)
Oct 23, 2020 2.960 2.960 2.910 2.920 3,802,600 +0.03(+1.04%)
Oct 22, 2020 2.830 2.890 2.810 2.890 3,312,918 +0.05(+1.76%)
Oct 21, 2020 2.840 2.880 2.830 2.840 1,568,593 -0.03(-1.05%)
Oct 20, 2020 2.850 2.910 2.850 2.870 3,701,663 +0.13(+4.74%)
Oct 19, 2020 2.740 2.795 2.720 2.740 2,345,600 +0.02(+0.74%)
Oct 16, 2020 2.670 2.750 2.650 2.720 4,217,000 +0.07(+2.64%)
Oct 15, 2020 2.580 2.660 2.575 2.650 1,726,237 +0.03(+1.15%)
Oct 14, 2020 2.680 2.680 2.620 2.620 1,899,190 -0.01(-0.38%)
Oct 13, 2020 2.690 2.690 2.620 2.630 3,213,903 -0.13(-4.71%)
Oct 12, 2020 2.760 2.770 2.730 2.760 1,489,072 -0.04(-1.43%)
Oct 09, 2020 2.840 2.850 2.780 2.800 2,190,100 -0.04(-1.41%)
Oct 08, 2020 2.860 2.860 2.815 2.840 1,775,667 +0.03(+1.07%)
Oct 07, 2020 2.840 2.860 2.790 2.810 1,832,708 -0.02(-0.71%)
Oct 06, 2020 2.910 2.920 2.820 2.830 5,382,681 +0.02(+0.71%)
Oct 05, 2020 2.770 2.820 2.765 2.810 2,712,004 +0.03(+1.08%)
Oct 02, 2020 2.700 2.785 2.690 2.780 1,724,500 +0.02(+0.72%)
Oct 01, 2020 2.780 2.800 2.740 2.760 2,241,531 +0.02(+0.73%)
Sep 30, 2020 2.750 2.800 2.730 2.740 3,226,582 +0.04(+1.48%)
Sep 29, 2020 2.730 2.740 2.680 2.700 4,060,400 -0.06(-2.17%)
Sep 28, 2020 2.700 2.770 2.690 2.760 3,794,665 +0.08(+2.99%)
Sep 25, 2020 2.670 2.680 2.640 2.680 3,609,800 +0.02(+0.75%)
Sep 24, 2020 2.610 2.680 2.580 2.660 6,160,233 +0.17(+6.83%)
Sep 23, 2020 2.610 2.640 2.490 2.490 6,052,982 -0.04(-1.58%)
Sep 22, 2020 2.580 2.600 2.500 2.530 4,426,996 -0.03(-1.17%)
Sep 21, 2020 2.580 2.610 2.520 2.560 6,152,696 -0.17(-6.23%)
Sep 18, 2020 2.750 2.765 2.700 2.730 6,032,800 -0.10(-3.53%)
Sep 17, 2020 2.790 2.850 2.770 2.830 2,864,269 +0.01(+0.35%)
Sep 16, 2020 2.760 2.850 2.750 2.820 2,591,362 +0.00(+0.00%)
Sep 15, 2020 2.870 2.880 2.810 2.820 5,763,510 -0.09(-3.09%)
Sep 14, 2020 2.910 2.935 2.880 2.910 3,423,836 +0.05(+1.75%)
Sep 11, 2020 2.880 2.889 2.840 2.860 2,590,000 -0.05(-1.72%)
Sep 10, 2020 2.970 3.000 2.900 2.910 4,086,198 -0.03(-1.02%)
Sep 09, 2020 2.910 2.960 2.895 2.940 2,363,830 +0.03(+1.03%)
Sep 08, 2020 2.940 2.940 2.890 2.910 3,620,939 -0.13(-4.28%)
Sep 04, 2020 3.000 3.050 2.950 3.040 7,286,600 +0.20(+7.04%)
Sep 03, 2020 2.890 2.940 2.830 2.840 8,329,403 +0.04(+1.43%)
Sep 02, 2020 2.820 2.820 2.780 2.800 3,874,697 -0.08(-2.78%)
Sep 01, 2020 2.890 2.910 2.860 2.880 3,367,635 -0.01(-0.35%)
Aug 31, 2020 2.970 2.980 2.880 2.890 2,788,915 -0.17(-5.56%)
Aug 28, 2020 3.050 3.075 3.010 3.060 3,008,000 +0.10(+3.38%)
Aug 27, 2020 2.950 2.970 2.930 2.960 2,635,751 +0.01(+0.34%)
Aug 26, 2020 2.960 2.987 2.950 2.950 2,156,001 +0.02(+0.68%)
Aug 25, 2020 3.000 3.030 2.900 2.930 2,980,863 +0.05(+1.74%)
Aug 24, 2020 2.860 2.900 2.820 2.880 2,248,531 +0.05(+1.77%)
Aug 21, 2020 2.800 2.840 2.790 2.830 2,700,100 -0.05(-1.74%)
Aug 20, 2020 2.890 2.890 2.860 2.880 3,729,728 -0.05(-1.71%)
Aug 19, 2020 2.950 2.995 2.920 2.930 8,688,941 +0.00(+0.00%)
Aug 18, 2020 2.990 2.990 2.910 2.930 5,529,946 -0.04(-1.35%)
Aug 17, 2020 3.010 3.020 2.960 2.970 2,202,694 +0.00(+0.00%)
Aug 14, 2020 2.940 2.990 2.930 2.970 3,834,800 -0.05(-1.66%)
Aug 13, 2020 3.040 3.070 3.000 3.020 3,321,693 -0.06(-1.95%)
Aug 12, 2020 3.190 3.190 3.075 3.080 2,792,539 -0.05(-1.60%)
Aug 11, 2020 3.140 3.180 3.110 3.130 4,625,002 +0.10(+3.30%)
Aug 10, 2020 2.990 3.040 2.990 3.030 3,141,400 +0.03(+1.00%)
Aug 07, 2020 2.920 3.010 2.915 3.000 4,662,600 -0.09(-2.91%)
Aug 06, 2020 3.060 3.100 3.040 3.090 3,396,047 -0.04(-1.28%)
Aug 05, 2020 3.180 3.190 3.120 3.130 3,193,892 -0.13(-3.99%)
Aug 04, 2020 3.180 3.260 3.180 3.260 4,690,873 +0.11(+3.49%)
Aug 03, 2020 3.130 3.180 3.103 3.150 3,420,168 +0.08(+2.61%)
Jul 31, 2020 3.150 3.150 3.040 3.070 5,111,800 -0.12(-3.76%)
Jul 30, 2020 3.090 3.190 3.070 3.190 4,037,374 -0.26(-7.54%)
Jul 29, 2020 3.370 3.450 3.330 3.450 2,105,790 -0.07(-1.99%)
Jul 28, 2020 3.500 3.530 3.480 3.520 2,407,002 +0.03(+0.86%)
Jul 27, 2020 3.480 3.530 3.470 3.490 6,818,748 -0.07(-1.97%)
Jul 24, 2020 3.600 3.620 3.550 3.560 1,931,500 -0.03(-0.84%)
Jul 23, 2020 3.590 3.630 3.560 3.590 2,405,412 -0.04(-1.10%)
Jul 22, 2020 3.620 3.660 3.610 3.630 3,803,911 +0.05(+1.40%)
Jul 21, 2020 3.640 3.670 3.580 3.580 6,974,688 -0.03(-0.83%)
Jul 20, 2020 3.580 3.630 3.570 3.610 5,322,824 -0.02(-0.55%)
Jul 17, 2020 3.640 3.650 3.605 3.630 1,726,400 -0.03(-0.82%)
Jul 16, 2020 3.650 3.710 3.645 3.660 2,426,322 -0.01(-0.27%)
Jul 15, 2020 3.670 3.710 3.632 3.670 1,964,601 +0.08(+2.23%)
Jul 14, 2020 3.500 3.590 3.495 3.590 4,138,891 +0.06(+1.70%)
Jul 13, 2020 3.610 3.630 3.515 3.530 4,242,738 -0.02(-0.56%)
Jul 10, 2020 3.430 3.560 3.430 3.550 3,812,600 +0.13(+3.80%)
Jul 09, 2020 3.520 3.525 3.410 3.420 3,458,083 -0.11(-3.12%)
Jul 08, 2020 3.490 3.560 3.460 3.530 3,275,513 -0.01(-0.28%)
Jul 07, 2020 3.640 3.640 3.530 3.540 3,458,129 -0.14(-3.80%)
Jul 06, 2020 3.710 3.745 3.660 3.680 3,588,957 +0.15(+4.25%)
Jul 02, 2020 3.570 3.630 3.530 3.530 3,990,700 +0.18(+5.37%)
Jul 01, 2020 3.360 3.430 3.345 3.350 2,815,828 -0.05(-1.47%)
Jun 30, 2020 3.330 3.410 3.315 3.400 4,911,746 -0.02(-0.58%)
Jun 29, 2020 3.380 3.455 3.350 3.420 2,847,973 +0.12(+3.64%)
Jun 26, 2020 3.420 3.425 3.300 3.300 3,996,200 -0.18(-5.17%)
Jun 25, 2020 3.330 3.490 3.320 3.480 5,041,129 +0.13(+3.88%)
Jun 24, 2020 3.440 3.450 3.340 3.350 3,044,261 -0.17(-4.83%)
Jun 23, 2020 3.560 3.598 3.510 3.520 4,565,028 +0.10(+2.92%)
Jun 22, 2020 3.380 3.430 3.360 3.420 2,593,228 +0.04(+1.18%)
Jun 19, 2020 3.520 3.520 3.360 3.380 2,380,500 -0.03(-0.88%)
Jun 18, 2020 3.410 3.460 3.383 3.410 2,804,093 -0.06(-1.73%)
Jun 17, 2020 3.530 3.540 3.460 3.470 2,618,754 -0.02(-0.57%)
Jun 16, 2020 3.570 3.600 3.420 3.490 4,663,257 +0.04(+1.16%)
Jun 15, 2020 3.340 3.490 3.315 3.450 3,855,600 -0.06(-1.71%)
Jun 12, 2020 3.530 3.570 3.440 3.510 4,671,700 +0.14(+4.15%)
Jun 11, 2020 3.480 3.565 3.370 3.370 4,826,075 -0.31(-8.42%)
Jun 10, 2020 3.820 3.835 3.680 3.680 5,405,262 -0.15(-3.92%)
Jun 09, 2020 3.850 3.860 3.770 3.830 3,235,957 -0.15(-3.77%)
Jun 08, 2020 4.060 4.080 3.900 3.980 4,557,941 +0.08(+2.05%)
Jun 05, 2020 3.920 3.980 3.870 3.900 6,582,100 +0.27(+7.44%)
Jun 04, 2020 3.590 3.690 3.545 3.630 3,785,777 +0.09(+2.54%)
Jun 03, 2020 3.470 3.560 3.460 3.540 3,997,778 +0.20(+5.99%)
Jun 02, 2020 3.340 3.400 3.315 3.340 4,225,340 +0.15(+4.70%)
Jun 01, 2020 3.100 3.200 3.095 3.190 3,162,669 +0.08(+2.57%)
May 29, 2020 3.130 3.150 3.070 3.110 3,607,000 -0.09(-2.81%)
May 28, 2020 3.270 3.270 3.200 3.200 3,600,134 -0.02(-0.62%)
May 27, 2020 3.230 3.240 3.150 3.220 4,359,067 +0.13(+4.21%)
May 26, 2020 3.000 3.110 3.000 3.090 4,173,979 +0.27(+9.57%)
May 22, 2020 2.860 2.870 2.770 2.820 3,853,800 +0.02(+0.71%)
May 21, 2020 2.820 2.860 2.790 2.800 2,930,769 +0.00(+0.00%)
May 20, 2020 2.760 2.840 2.750 2.800 4,558,415 +0.01(+0.36%)
May 19, 2020 2.820 2.850 2.750 2.790 7,774,545 -0.23(-7.62%)
May 18, 2020 2.900 3.020 2.870 3.020 3,080,915 +0.23(+8.24%)
May 15, 2020 2.810 2.810 2.760 2.790 2,100,200 -0.02(-0.71%)
May 14, 2020 2.700 2.820 2.660 2.810 4,090,496 +0.06(+2.18%)
May 13, 2020 2.800 2.810 2.720 2.750 2,404,350 -0.07(-2.48%)
May 12, 2020 2.890 2.910 2.810 2.820 3,037,893 -0.05(-1.74%)
May 11, 2020 2.860 2.870 2.820 2.870 2,474,765 -0.07(-2.38%)
May 08, 2020 2.930 2.950 2.900 2.940 1,954,700 +0.08(+2.80%)
May 07, 2020 2.870 2.910 2.860 2.860 3,027,011 -0.05(-1.72%)
May 06, 2020 2.950 2.950 2.880 2.910 1,892,038 -0.07(-2.35%)
May 05, 2020 3.020 3.040 2.970 2.980 2,689,071 -0.06(-1.97%)
May 04, 2020 3.050 3.075 3.010 3.040 1,971,913 -0.08(-2.56%)
May 01, 2020 3.180 3.180 3.080 3.120 1,111,700 -0.08(-2.50%)
Apr 30, 2020 3.170 3.245 3.140 3.200 3,090,079 -0.19(-5.60%)
Apr 29, 2020 3.320 3.400 3.300 3.390 3,532,961 +0.27(+8.65%)
Apr 28, 2020 3.100 3.140 3.050 3.120 4,527,703 +0.24(+8.33%)
Apr 27, 2020 2.810 2.910 2.800 2.880 4,381,664 +0.12(+4.35%)
Apr 24, 2020 2.810 2.810 2.730 2.760 3,321,900 -0.07(-2.47%)
Apr 23, 2020 2.840 2.940 2.790 2.830 3,389,231 +0.07(+2.54%)
Apr 22, 2020 2.760 2.770 2.720 2.760 2,038,375 +0.09(+3.37%)
Apr 21, 2020 2.710 2.750 2.640 2.670 5,867,096 -0.16(-5.65%)
Apr 20, 2020 2.780 2.880 2.750 2.830 2,783,754 -0.06(-2.08%)
Apr 17, 2020 2.890 2.900 2.835 2.890 2,864,900 +0.09(+3.21%)
Apr 16, 2020 2.890 2.890 2.790 2.800 4,788,592 -0.13(-4.44%)
Apr 15, 2020 3.010 3.010 2.910 2.930 2,592,565 -0.24(-7.57%)
Apr 14, 2020 3.260 3.278 3.150 3.170 3,658,431 -0.03(-0.94%)
Apr 13, 2020 3.270 3.270 3.130 3.200 2,351,296 -0.03(-0.93%)
Apr 09, 2020 3.250 3.300 3.175 3.230 2,583,800 +0.04(+1.25%)
Apr 08, 2020 3.150 3.210 3.110 3.190 2,863,534 +0.10(+3.24%)
Apr 07, 2020 3.240 3.245 3.050 3.090 5,347,039 -0.05(-1.59%)
Apr 06, 2020 3.190 3.190 3.120 3.140 4,642,397 +0.21(+7.17%)
Apr 03, 2020 2.920 2.945 2.870 2.930 3,429,700 +0.08(+2.81%)
Apr 02, 2020 2.820 2.920 2.800 2.850 6,173,933 -0.05(-1.72%)
Apr 01, 2020 2.970 2.980 2.900 2.900 4,290,700 -0.16(-5.23%)
Mar 31, 2020 3.120 3.215 3.040 3.060 5,348,207 -0.20(-6.13%)
Mar 30, 2020 3.220 3.295 3.160 3.260 3,660,696 -0.09(-2.69%)
Mar 27, 2020 3.430 3.435 3.310 3.350 4,761,300 -0.27(-7.46%)
Mar 26, 2020 3.520 3.620 3.495 3.620 4,301,889 +0.15(+4.32%)
Mar 25, 2020 3.410 3.620 3.270 3.470 8,186,927 +0.22(+6.77%)
Mar 24, 2020 3.140 3.315 3.060 3.250 5,727,556 +0.28(+9.43%)
Mar 23, 2020 3.020 3.084 2.920 2.970 5,470,620 -0.02(-0.67%)
Mar 20, 2020 3.080 3.090 2.900 2.990 10,655,000 -0.01(-0.33%)
Mar 19, 2020 2.960 3.050 2.920 3.000 5,498,819 +0.04(+1.35%)
Mar 18, 2020 2.930 3.030 2.800 2.960 5,988,864 -0.16(-5.13%)
Mar 17, 2020 2.970 3.145 2.905 3.120 6,146,324 +0.23(+7.96%)
Mar 16, 2020 2.860 3.010 2.850 2.890 9,564,168 -0.76(-20.82%)
Mar 13, 2020 3.670 3.700 3.275 3.650 7,816,700 +0.29(+8.63%)
Mar 12, 2020 3.550 3.550 3.270 3.360 14,453,016 -0.52(-13.40%)
Mar 11, 2020 4.020 4.040 3.840 3.880 11,914,831 -0.21(-5.13%)
Mar 10, 2020 4.070 4.110 3.875 4.090 8,825,074 +0.21(+5.41%)
Mar 09, 2020 3.980 4.090 3.850 3.880 6,597,454 -0.64(-14.16%)
Mar 06, 2020 4.510 4.600 4.460 4.520 9,567,800 +0.00(+0.00%)
Mar 05, 2020 4.580 4.610 4.500 4.520 9,910,841 -0.36(-7.38%)
Mar 04, 2020 4.760 4.880 4.700 4.880 9,029,491 +0.18(+3.83%)
Mar 03, 2020 4.860 4.920 4.650 4.700 12,842,720 -0.17(-3.49%)
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.