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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.064 6.151 6.029 6.055 2,715,821 +0.33(+5.77%)
Oct 28, 2021 5.630 5.734 5.621 5.725 1,313,114 +0.10(+1.70%)
Oct 27, 2021 5.656 5.671 5.612 5.630 1,338,971 -0.07(-1.22%)
Oct 26, 2021 5.717 5.699 1,104,846 -0.03(-0.46%)
Oct 25, 2021 5.743 5.756 5.708 5.725 1,391,385 -0.02(-0.30%)
Oct 22, 2021 5.743 5.786 5.717 5.743 1,614,973 +0.01(+0.15%)
Oct 21, 2021 5.769 5.786 5.708 5.734 1,537,994 -0.18(-3.08%)
Oct 20, 2021 5.812 5.921 5.799 5.916 808,383 +0.08(+1.34%)
Oct 19, 2021 5.821 5.860 5.808 5.838 1,345,782 -0.02(-0.30%)
Oct 18, 2021 5.795 5.882 5.773 5.856 1,244,228 +0.03(+0.45%)
Oct 15, 2021 5.821 5.864 5.777 5.830 1,238,600 +0.16(+2.76%)
Oct 14, 2021 5.699 5.717 5.640 5.673 1,407,828 -0.05(-0.91%)
Oct 13, 2021 5.812 5.812 5.682 5.725 1,199,629 -0.16(-2.66%)
Oct 12, 2021 5.890 5.899 5.847 5.882 1,001,742 +0.03(+0.59%)
Oct 11, 2021 5.925 5.942 5.847 5.847 1,050,641 -0.08(-1.32%)
Oct 08, 2021 5.925 5.969 5.916 5.925 893,992 +0.02(+0.33%)
Oct 07, 2021 5.957 5.991 5.897 5.906 1,769,822 +0.01(+0.15%)
Oct 06, 2021 5.863 5.923 5.820 5.897 2,168,759 +0.00(+0.00%)
Oct 05, 2021 5.820 5.963 5.803 5.897 2,817,109 +0.28(+5.04%)
Oct 04, 2021 5.631 5.696 5.589 5.614 2,242,950 +0.00(+0.00%)
Oct 01, 2021 5.589 5.649 5.537 5.614 2,263,006 -0.03(-0.61%)
Sep 30, 2021 5.691 5.721 5.640 5.649 2,242,683 -0.03(-0.45%)
Sep 29, 2021 5.614 5.700 5.580 5.674 1,583,371 -0.01(-0.15%)
Sep 28, 2021 5.751 5.786 5.666 5.683 3,664,486 -0.07(-1.19%)
Sep 27, 2021 5.726 5.786 5.726 5.751 1,671,109 +0.08(+1.36%)
Sep 24, 2021 5.631 5.683 5.631 5.674 1,369,577 +0.09(+1.69%)
Sep 23, 2021 5.486 5.597 5.486 5.580 975,805 +0.18(+3.33%)
Sep 22, 2021 5.409 5.460 5.391 5.400 1,168,889 +0.12(+2.27%)
Sep 21, 2021 5.323 5.366 5.246 5.280 1,893,737 +0.03(+0.65%)
Sep 20, 2021 5.314 5.370 5.186 5.246 4,334,858 -0.45(-7.97%)
Sep 17, 2021 5.829 5.871 5.691 5.700 3,103,970 -0.10(-1.77%)
Sep 16, 2021 5.769 5.811 5.717 5.803 1,267,529 +0.11(+1.96%)
Sep 15, 2021 5.640 5.691 5.624 5.691 976,402 +0.07(+1.22%)
Sep 14, 2021 5.734 5.751 5.606 5.623 1,162,667 -0.03(-0.46%)
Sep 13, 2021 5.606 5.670 5.589 5.649 2,492,030 +0.13(+2.33%)
Sep 10, 2021 5.580 5.597 5.520 5.520 978,874 -0.03(-0.62%)
Sep 09, 2021 5.546 5.597 5.529 5.554 1,119,423 -0.01(-0.15%)
Sep 08, 2021 5.614 5.653 5.554 5.563 1,310,317 -0.05(-0.92%)
Sep 07, 2021 5.631 5.679 5.614 5.614 951,036 -0.05(-0.91%)
Sep 03, 2021 5.683 5.709 5.631 5.666 845,476 +0.02(+0.30%)
Sep 02, 2021 5.666 5.696 5.631 5.649 969,925 -0.05(-0.90%)
Sep 01, 2021 5.683 5.734 5.670 5.700 1,968,822 +0.09(+1.68%)
Aug 31, 2021 5.546 5.623 5.529 5.606 3,025,043 +0.04(+0.77%)
Aug 30, 2021 5.623 5.623 5.554 5.563 865,115 -0.06(-1.07%)
Aug 27, 2021 5.563 5.657 5.559 5.623 2,513,066 +0.00(+0.00%)
Aug 26, 2021 5.683 5.700 5.606 5.623 1,002,684 -0.12(-2.09%)
Aug 25, 2021 5.691 5.769 5.653 5.743 1,523,058 +0.21(+3.72%)
Aug 24, 2021 5.494 5.563 5.486 5.537 1,011,788 -0.06(-1.07%)
Aug 23, 2021 5.597 5.623 5.567 5.597 1,883,941 +0.01(+0.15%)
Aug 20, 2021 5.537 5.589 5.511 5.589 1,161,651 -0.01(-0.15%)
Aug 19, 2021 5.631 5.653 5.559 5.597 1,479,880 -0.14(-2.39%)
Aug 18, 2021 5.709 5.803 5.704 5.734 1,291,466 +0.07(+1.21%)
Aug 17, 2021 5.726 5.751 5.606 5.666 1,604,244 -0.21(-3.50%)
Aug 16, 2021 5.880 5.880 5.829 5.871 990,544 -0.02(-0.29%)
Aug 13, 2021 5.897 5.914 5.867 5.889 1,044,509 -0.03(-0.43%)
Aug 12, 2021 5.923 5.931 5.889 5.914 1,053,441 -0.03(-0.43%)
Aug 11, 2021 5.880 5.949 5.863 5.940 1,183,239 +0.11(+1.91%)
Aug 10, 2021 5.769 5.841 5.747 5.829 983,750 +0.07(+1.19%)
Aug 09, 2021 5.751 5.794 5.726 5.760 969,259 -0.04(-0.74%)
Aug 06, 2021 5.760 5.803 5.743 5.803 1,017,912 +0.11(+1.96%)
Aug 05, 2021 5.666 5.726 5.657 5.691 1,125,400 +0.00(+0.00%)
Aug 04, 2021 5.666 5.717 5.653 5.691 1,556,793 +0.02(+0.30%)
Aug 03, 2021 5.614 5.674 5.554 5.674 1,610,791 +0.18(+3.28%)
Aug 02, 2021 5.563 5.594 5.473 5.494 1,695,846 +0.03(+0.63%)
Jul 30, 2021 5.469 5.511 5.447 5.460 2,017,463 -0.04(-0.78%)
Jul 29, 2021 5.520 5.533 5.469 5.503 966,505 +0.06(+1.10%)
Jul 28, 2021 5.443 5.460 5.374 5.443 3,355,378 -0.05(-0.94%)
Jul 27, 2021 5.451 5.520 5.426 5.494 1,415,731 +0.01(+0.16%)
Jul 26, 2021 5.426 5.520 5.426 5.486 1,364,015 +0.13(+2.40%)
Jul 23, 2021 5.374 5.400 5.336 5.357 1,642,264 +0.11(+2.12%)
Jul 22, 2021 5.340 5.340 5.229 5.246 1,529,198 -0.04(-0.81%)
Jul 21, 2021 5.160 5.289 5.160 5.289 4,045,909 +0.24(+4.75%)
Jul 20, 2021 4.920 5.074 4.907 5.049 1,836,158 +0.15(+2.97%)
Jul 19, 2021 4.963 4.971 4.881 4.903 4,870,956 -0.18(-3.54%)
Jul 16, 2021 5.186 5.194 5.074 5.083 1,426,821 -0.15(-2.95%)
Jul 15, 2021 5.203 5.263 5.186 5.237 1,189,949 -0.01(-0.16%)
Jul 14, 2021 5.271 5.297 5.203 5.246 1,102,382 +0.04(+0.82%)
Jul 13, 2021 5.229 5.233 5.169 5.203 1,543,361 -0.14(-2.57%)
Jul 12, 2021 5.237 5.340 5.216 5.340 1,104,100 +0.01(+0.16%)
Jul 09, 2021 5.203 5.331 5.186 5.331 2,007,059 +0.25(+4.89%)
Jul 08, 2021 5.143 5.151 5.040 5.083 2,925,714 -0.18(-3.42%)
Jul 07, 2021 5.237 5.289 5.186 5.263 1,695,462 -0.06(-1.13%)
Jul 06, 2021 5.469 5.473 5.314 5.323 2,063,681 -0.04(-0.80%)
Jul 02, 2021 5.443 5.443 5.349 5.366 1,091,375 -0.12(-2.19%)
Jul 01, 2021 5.443 5.486 5.413 5.486 1,566,021 +0.16(+3.06%)
Jun 30, 2021 5.306 5.344 5.280 5.323 1,761,933 -0.03(-0.64%)
Jun 29, 2021 5.409 5.430 5.349 5.357 2,684,507 -0.07(-1.26%)
Jun 28, 2021 5.477 5.477 5.383 5.426 2,003,757 -0.14(-2.47%)
Jun 25, 2021 5.520 5.580 5.503 5.563 2,534,811 +0.04(+0.78%)
Jun 24, 2021 5.434 5.520 5.417 5.520 2,387,159 +0.13(+2.38%)
Jun 23, 2021 5.409 5.448 5.383 5.391 1,693,328 -0.01(-0.16%)
Jun 22, 2021 5.349 5.400 5.319 5.400 996,850 +0.03(+0.48%)
Jun 21, 2021 5.280 5.383 5.271 5.374 1,997,702 +0.09(+1.62%)
Jun 18, 2021 5.297 5.314 5.246 5.289 2,440,883 -0.16(-2.99%)
Jun 17, 2021 5.580 5.597 5.434 5.451 2,478,790 -0.05(-0.93%)
Jun 16, 2021 5.511 5.554 5.451 5.503 2,179,261 -0.08(-1.38%)
Jun 15, 2021 5.546 5.597 5.529 5.580 8,586,982 +0.08(+1.40%)
Jun 14, 2021 5.460 5.537 5.443 5.503 2,639,810 +0.04(+0.78%)
Jun 11, 2021 5.417 5.469 5.391 5.460 1,606,368 +0.01(+0.16%)
Jun 10, 2021 5.511 5.511 5.443 5.451 1,764,367 -0.01(-0.16%)
Jun 09, 2021 5.443 5.494 5.409 5.460 2,611,695 -0.04(-0.78%)
Jun 08, 2021 5.477 5.546 5.456 5.503 1,668,898 -0.02(-0.31%)
Jun 07, 2021 5.511 5.546 5.486 5.520 2,501,663 +0.09(+1.58%)
Jun 04, 2021 5.477 5.477 5.400 5.434 3,462,822 -0.05(-0.94%)
Jun 03, 2021 5.469 5.494 5.451 5.486 1,588,946 +0.03(+0.63%)
Jun 02, 2021 5.443 5.477 5.409 5.451 1,599,670 -0.01(-0.16%)
Jun 01, 2021 5.443 5.477 5.426 5.460 2,354,932 +0.12(+2.25%)
May 28, 2021 5.314 5.357 5.280 5.340 2,496,537 -0.07(-1.27%)
May 27, 2021 5.366 5.413 5.340 5.409 2,574,905 +0.11(+2.10%)
May 26, 2021 5.246 5.310 5.229 5.297 1,781,669 +0.01(+0.16%)
May 25, 2021 5.349 5.366 5.280 5.289 1,914,203 -0.01(-0.16%)
May 24, 2021 5.280 5.323 5.259 5.297 1,958,761 -0.03(-0.48%)
May 21, 2021 5.306 5.331 5.271 5.323 1,893,309 +0.10(+1.97%)
May 20, 2021 5.186 5.220 5.151 5.220 22,614,452 +0.01(+0.16%)
May 19, 2021 5.203 5.237 5.139 5.211 6,105,585 -0.12(-2.25%)
May 18, 2021 5.340 5.374 5.305 5.331 8,441,222 +0.10(+1.97%)
May 17, 2021 5.203 5.237 5.174 5.229 5,003,537 -0.05(-0.97%)
May 14, 2021 5.177 5.280 5.169 5.280 1,829,095 +0.17(+3.36%)
May 13, 2021 5.040 5.117 5.031 5.109 3,354,061 +0.09(+1.71%)
May 12, 2021 5.100 5.126 5.006 5.023 1,883,402 -0.09(-1.68%)
May 11, 2021 5.083 5.164 5.074 5.109 3,401,099 +0.03(+0.68%)
May 10, 2021 5.151 5.186 5.066 5.074 2,470,184 +0.01(+0.17%)
May 07, 2021 4.954 5.066 4.946 5.066 1,613,819 +0.06(+1.20%)
May 06, 2021 4.954 5.006 4.899 5.006 1,735,808 +0.07(+1.39%)
May 05, 2021 4.929 4.937 4.894 4.937 1,644,768 +0.09(+1.77%)
May 04, 2021 4.869 4.886 4.783 4.851 2,505,538 +0.02(+0.35%)
May 03, 2021 4.851 4.869 4.800 4.834 2,393,296 +0.03(+0.71%)
Apr 30, 2021 4.860 4.877 4.791 4.800 2,392,034 +0.04(+0.90%)
Apr 29, 2021 4.800 4.813 4.715 4.757 2,444,634 +0.08(+1.65%)
Apr 28, 2021 4.654 4.689 4.641 4.680 1,366,483 +0.00(+0.00%)
Apr 27, 2021 4.629 4.689 4.603 4.680 1,373,668 +0.05(+1.11%)
Apr 26, 2021 4.594 4.650 4.594 4.629 1,690,131 +0.12(+2.66%)
Apr 23, 2021 4.500 4.526 4.474 4.509 1,422,643 +0.00(+0.00%)
Apr 22, 2021 4.526 4.551 4.491 4.509 2,269,656 +0.04(+0.96%)
Apr 21, 2021 4.363 4.483 4.354 4.466 1,949,348 +0.01(+0.19%)
Apr 20, 2021 4.551 4.551 4.440 4.457 2,210,695 -0.19(-4.06%)
Apr 19, 2021 4.637 4.689 4.629 4.646 2,695,108 +0.13(+2.85%)
Apr 16, 2021 4.466 4.517 4.453 4.517 2,161,965 +0.03(+0.76%)
Apr 15, 2021 4.551 4.556 4.444 4.483 2,230,876 -0.10(-2.24%)
Apr 14, 2021 4.543 4.603 4.543 4.586 1,135,491 +0.05(+1.13%)
Apr 13, 2021 4.526 4.551 4.487 4.534 1,072,926 -0.03(-0.75%)
Apr 12, 2021 4.551 4.577 4.543 4.569 1,243,602 +0.03(+0.57%)
Apr 09, 2021 4.543 4.564 4.509 4.543 2,933,721 -0.10(-2.21%)
Apr 08, 2021 4.560 4.654 4.530 4.646 1,346,130 +0.01(+0.18%)
Apr 07, 2021 4.603 4.637 4.581 4.637 1,574,660 +0.04(+0.93%)
Apr 06, 2021 4.620 4.633 4.577 4.594 1,585,029 +0.03(+0.56%)
Apr 05, 2021 4.543 4.577 4.534 4.569 1,107,534 +0.07(+1.52%)
Apr 01, 2021 4.491 4.509 4.466 4.500 1,880,913 +0.03(+0.57%)
Mar 31, 2021 4.509 4.509 4.449 4.474 2,333,931 -0.05(-1.14%)
Mar 30, 2021 4.500 4.543 4.491 4.526 2,200,671 +0.09(+2.13%)
Mar 29, 2021 4.474 4.506 4.406 4.431 2,938,600 -0.07(-1.52%)
Mar 26, 2021 4.491 4.526 4.466 4.500 2,097,798 +0.09(+1.94%)
Mar 25, 2021 4.354 4.431 4.323 4.414 3,220,768 +0.00(+0.00%)
Mar 24, 2021 4.406 4.474 4.397 4.414 2,837,343 +0.04(+0.98%)
Mar 23, 2021 4.423 4.448 4.354 4.371 3,892,254 -0.05(-1.16%)
Mar 22, 2021 4.466 4.466 4.406 4.423 4,429,631 -0.36(-7.53%)
Mar 19, 2021 4.791 4.813 4.744 4.783 3,158,422 -0.09(-1.76%)
Mar 18, 2021 4.903 5.006 4.860 4.869 6,323,329 -0.04(-0.87%)
Mar 17, 2021 4.894 4.929 4.843 4.911 4,748,885 +0.11(+2.32%)
Mar 16, 2021 4.826 4.826 4.740 4.800 2,408,131 -0.04(-0.88%)
Mar 15, 2021 4.869 4.894 4.757 4.843 2,646,053 -0.09(-1.91%)
Mar 12, 2021 4.894 4.937 4.860 4.937 1,982,064 +0.11(+2.31%)
Mar 11, 2021 4.766 4.843 4.740 4.826 5,486,918 +0.00(+0.00%)
Mar 10, 2021 4.809 4.834 4.740 4.826 4,867,834 +0.01(+0.18%)
Mar 09, 2021 4.766 4.843 4.706 4.817 3,369,539 -0.09(-1.92%)
Mar 08, 2021 4.894 4.920 4.860 4.911 4,003,079 +0.01(+0.17%)
Mar 05, 2021 4.903 4.911 4.791 4.903 3,643,293 +0.14(+2.88%)
Mar 04, 2021 4.809 4.851 4.714 4.766 3,357,841 -0.03(-0.71%)
Mar 03, 2021 4.783 4.869 4.766 4.800 3,031,156 +0.06(+1.27%)
Mar 02, 2021 4.723 4.757 4.697 4.740 2,244,554 -0.02(-0.36%)
Mar 01, 2021 4.749 4.774 4.723 4.757 2,501,421 -0.02(-0.36%)
Feb 26, 2021 4.800 4.800 4.719 4.774 4,664,483 -0.07(-1.42%)
Feb 25, 2021 4.989 5.019 4.826 4.843 7,404,435 -0.01(-0.18%)
Feb 24, 2021 4.774 4.851 4.766 4.851 2,091,883 +0.08(+1.62%)
Feb 23, 2021 4.791 4.808 4.717 4.774 3,797,331 +0.14(+2.96%)
Feb 22, 2021 4.603 4.680 4.603 4.637 2,654,506 -0.03(-0.73%)
Feb 19, 2021 4.654 4.714 4.654 4.671 1,829,813 +0.06(+1.30%)
Feb 18, 2021 4.620 4.641 4.581 4.611 2,552,748 +0.00(+0.00%)
Feb 17, 2021 4.577 4.611 4.543 4.611 2,294,076 -0.05(-1.10%)
Feb 16, 2021 4.646 4.680 4.603 4.663 2,061,244 +0.10(+2.26%)
Feb 12, 2021 4.509 4.577 4.509 4.560 1,739,395 +0.01(+0.19%)
Feb 11, 2021 4.509 4.551 4.496 4.551 1,360,710 +0.03(+0.57%)
Feb 10, 2021 4.603 4.629 4.517 4.526 1,923,981 +0.00(+0.00%)
Feb 09, 2021 4.534 4.551 4.504 4.526 3,487,082 -0.12(-2.58%)
Feb 08, 2021 4.594 4.663 4.594 4.646 2,971,704 +0.11(+2.46%)
Feb 05, 2021 4.534 4.551 4.491 4.534 3,613,659 +0.10(+2.32%)
Feb 04, 2021 4.389 4.457 4.389 4.431 3,389,839 +0.25(+5.94%)
Feb 03, 2021 4.114 4.191 4.080 4.183 4,190,057 +0.03(+0.83%)
Feb 02, 2021 4.046 4.153 4.033 4.149 3,551,245 +0.26(+6.61%)
Feb 01, 2021 3.943 3.943 3.883 3.891 2,637,509 -0.03(-0.87%)
Jan 29, 2021 3.977 4.007 3.909 3.926 4,070,996 -0.18(-4.38%)
Jan 28, 2021 4.080 4.123 4.063 4.106 2,410,331 +0.16(+4.13%)
Jan 27, 2021 4.037 4.037 3.934 3.943 4,006,964 -0.18(-4.37%)
Jan 26, 2021 4.123 4.161 4.106 4.123 2,912,787 +0.02(+0.42%)
Jan 25, 2021 4.089 4.114 4.020 4.106 3,942,267 -0.08(-1.84%)
Jan 22, 2021 4.217 4.239 4.144 4.183 4,657,600 -0.03(-0.81%)
Jan 21, 2021 4.260 4.277 4.191 4.217 2,480,820 -0.02(-0.41%)
Jan 20, 2021 4.200 4.243 4.166 4.234 1,654,827 +0.02(+0.41%)
Jan 19, 2021 4.243 4.243 4.183 4.217 2,815,958 -0.03(-0.61%)
Jan 15, 2021 4.286 4.307 4.166 4.243 3,029,505 -0.10(-2.37%)
Jan 14, 2021 4.337 4.371 4.329 4.346 2,075,945 -0.04(-0.98%)
Jan 13, 2021 4.406 4.423 4.363 4.389 3,228,722 -0.05(-1.16%)
Jan 12, 2021 4.440 4.466 4.414 4.440 6,173,512 -0.04(-0.96%)
Jan 11, 2021 4.397 4.491 4.389 4.483 5,329,470 -0.03(-0.57%)
Jan 08, 2021 4.517 4.521 4.444 4.509 5,155,304 -0.03(-0.75%)
Jan 07, 2021 4.551 4.577 4.526 4.543 4,119,835 -0.01(-0.19%)
Jan 06, 2021 4.483 4.590 4.483 4.551 4,303,400 +0.25(+5.78%)
Jan 05, 2021 4.251 4.329 4.243 4.303 2,290,193 +0.07(+1.62%)
Jan 04, 2021 4.286 4.294 4.209 4.234 6,153,922 +0.00(+0.00%)
Dec 31, 2020 4.234 4.234 4.234 3,796,936 -0.03(-0.80%)
Dec 30, 2020 4.294 4.333 4.252 4.269 3,796,936 +0.03(+0.61%)
Dec 29, 2020 4.311 4.316 4.234 4.243 2,775,116 -0.05(-1.20%)
Dec 28, 2020 4.183 4.311 4.157 4.294 11,054,220 +0.04(+1.01%)
Dec 24, 2020 4.234 4.260 4.217 4.251 1,323,709 +0.01(+0.20%)
Dec 23, 2020 4.157 4.251 4.157 4.243 3,466,712 +0.15(+3.77%)
Dec 22, 2020 4.123 4.157 4.080 4.089 2,612,899 +0.00(+0.00%)
Dec 21, 2020 4.011 4.106 3.994 4.089 5,217,398 -0.11(-2.65%)
Dec 18, 2020 4.209 4.230 4.183 4.200 5,387,939 -0.01(-0.20%)
Dec 17, 2020 4.243 4.260 4.209 4.209 2,728,957 +0.03(+0.61%)
Dec 16, 2020 4.217 4.221 4.157 4.183 3,225,792 -0.03(-0.81%)
Dec 15, 2020 4.209 4.277 4.196 4.217 4,686,641 +0.07(+1.65%)
Dec 14, 2020 4.226 4.243 4.136 4.149 3,141,723 +0.05(+1.26%)
Dec 11, 2020 4.097 4.140 4.080 4.097 4,932,002 -0.11(-2.65%)
Dec 10, 2020 4.166 4.234 4.149 4.209 4,219,753 -0.09(-2.19%)
Dec 09, 2020 4.311 4.329 4.251 4.303 5,803,479 +0.02(+0.40%)
Dec 08, 2020 4.311 4.346 4.277 4.286 6,882,486 -0.04(-0.99%)
Dec 07, 2020 4.380 4.397 4.320 4.329 6,041,508 -0.14(-3.07%)
Dec 04, 2020 4.294 4.474 4.294 4.466 16,678,904 +0.28(+6.76%)
Dec 03, 2020 4.209 4.260 4.183 4.183 14,966,789 -0.08(-1.81%)
Dec 02, 2020 4.114 4.260 4.097 4.260 15,020,664 +0.15(+3.76%)
Dec 01, 2020 4.003 4.114 4.003 4.106 6,920,391 +0.18(+4.58%)
Nov 30, 2020 4.011 4.037 3.926 3.926 7,700,719 -0.06(-1.51%)
Nov 27, 2020 3.934 4.018 3.926 3.986 4,373,281 +0.17(+4.49%)
Nov 25, 2020 3.797 3.849 3.754 3.814 3,942,311 -0.01(-0.22%)
Nov 24, 2020 3.703 3.831 3.694 3.823 5,320,182 +0.16(+4.45%)
Nov 23, 2020 3.669 3.686 3.617 3.660 3,723,924 +0.05(+1.42%)
Nov 20, 2020 3.617 3.643 3.600 3.609 2,575,202 -0.03(-0.71%)
Nov 19, 2020 3.557 3.643 3.549 3.634 5,023,012 +0.21(+6.00%)
Nov 18, 2020 3.566 3.591 3.446 3.429 9,622,957 -0.09(-2.68%)
Nov 17, 2020 3.454 3.549 3.420 3.523 8,782,338 -0.09(-2.38%)
Nov 16, 2020 3.806 3.814 3.549 3.609 19,817,722 +0.40(+12.57%)
Nov 13, 2020 3.154 3.223 3.146 3.206 3,256,073 +0.15(+4.76%)
Nov 12, 2020 3.034 3.103 3.017 3.060 3,916,734 -0.06(-1.92%)
Nov 11, 2020 3.129 3.163 3.103 3.120 4,381,634 +0.02(+0.55%)
Nov 10, 2020 3.060 3.120 3.026 3.103 6,005,078 +0.16(+5.54%)
Nov 09, 2020 2.931 2.974 2.846 2.940 8,763,011 +0.44(+17.47%)
Nov 06, 2020 2.546 2.554 2.503 2.503 2,806,903 -0.08(-2.99%)
Nov 05, 2020 2.546 2.589 2.529 2.580 3,750,087 +0.15(+5.99%)
Nov 04, 2020 2.469 2.494 2.426 2.434 3,891,086 -0.20(-7.49%)
Nov 03, 2020 2.571 2.640 2.563 2.631 4,478,015 +0.14(+5.50%)
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.