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

11.98 +0.13 (+1.10%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 2.469 2.494 2.447 2.494 4,047,438 +0.02(+0.69%)
Oct 30, 2020 2.426 2.477 2.409 2.477 4,921,035 +0.12(+5.09%)
Oct 29, 2020 2.323 2.387 2.293 2.357 4,697,539 +0.01(+0.37%)
Oct 28, 2020 2.383 2.409 2.340 2.349 4,012,837 -0.07(-2.84%)
Oct 27, 2020 2.503 2.520 2.409 2.417 2,956,123 -0.05(-2.08%)
Oct 26, 2020 2.477 2.486 2.434 2.469 3,521,094 -0.03(-1.37%)
Oct 23, 2020 2.537 2.537 2.494 2.503 4,436,398 +0.03(+1.04%)
Oct 22, 2020 2.426 2.477 2.409 2.477 3,865,099 +0.04(+1.76%)
Oct 21, 2020 2.434 2.469 2.426 2.434 1,830,038 -0.03(-1.05%)
Oct 20, 2020 2.443 2.494 2.443 2.460 4,318,638 +0.11(+4.74%)
Oct 19, 2020 2.349 2.396 2.331 2.349 2,736,553 +0.02(+0.74%)
Oct 16, 2020 2.289 2.357 2.271 2.331 4,919,869 +0.06(+2.64%)
Oct 15, 2020 2.211 2.280 2.207 2.271 2,013,957 +0.03(+1.14%)
Oct 14, 2020 2.297 2.297 2.246 2.246 2,215,737 -0.01(-0.38%)
Oct 13, 2020 2.306 2.306 2.246 2.254 3,749,580 -0.11(-4.71%)
Oct 12, 2020 2.366 2.374 2.340 2.366 1,737,263 -0.03(-1.43%)
Oct 09, 2020 2.434 2.443 2.383 2.400 2,555,135 -0.03(-1.41%)
Oct 08, 2020 2.451 2.451 2.413 2.434 2,071,626 +0.03(+1.07%)
Oct 07, 2020 2.434 2.451 2.391 2.409 2,138,174 -0.02(-0.71%)
Oct 06, 2020 2.494 2.503 2.417 2.426 6,279,840 +0.02(+0.71%)
Oct 05, 2020 2.374 2.417 2.370 2.409 3,164,027 +0.03(+1.08%)
Oct 02, 2020 2.314 2.387 2.306 2.383 2,011,931 +0.02(+0.72%)
Oct 01, 2020 2.383 2.400 2.349 2.366 2,615,138 +0.02(+0.73%)
Sep 30, 2020 2.357 2.400 2.340 2.349 3,764,372 +0.03(+1.48%)
Sep 29, 2020 2.340 2.349 2.297 2.314 4,737,167 -0.05(-2.17%)
Sep 28, 2020 2.314 2.374 2.306 2.366 4,427,141 +0.07(+2.99%)
Sep 25, 2020 2.289 2.297 2.263 2.297 4,211,463 +0.02(+0.75%)
Sep 24, 2020 2.237 2.297 2.211 2.280 7,186,990 +0.15(+6.83%)
Sep 23, 2020 2.237 2.263 2.134 2.134 7,061,863 -0.03(-1.58%)
Sep 22, 2020 2.211 2.229 2.143 2.169 5,164,866 -0.03(-1.17%)
Sep 21, 2020 2.211 2.237 2.160 2.194 7,178,197 -0.15(-6.23%)
Sep 18, 2020 2.357 2.370 2.314 2.340 7,038,317 -0.09(-3.53%)
Sep 17, 2020 2.391 2.443 2.374 2.426 3,341,671 +0.01(+0.35%)
Sep 16, 2020 2.366 2.443 2.357 2.417 3,023,277 +0.00(+0.00%)
Sep 15, 2020 2.460 2.469 2.409 2.417 6,724,143 -0.08(-3.09%)
Sep 14, 2020 2.494 2.516 2.469 2.494 3,994,504 +0.04(+1.75%)
Sep 11, 2020 2.469 2.476 2.434 2.451 3,021,688 -0.04(-1.72%)
Sep 10, 2020 2.546 2.571 2.486 2.494 4,767,265 -0.03(-1.02%)
Sep 09, 2020 2.494 2.537 2.481 2.520 2,757,821 +0.03(+1.03%)
Sep 08, 2020 2.520 2.520 2.477 2.494 4,224,459 -0.11(-4.28%)
Sep 04, 2020 2.571 2.614 2.529 2.606 8,501,095 +0.17(+7.04%)
Sep 03, 2020 2.477 2.520 2.426 2.434 9,717,707 +0.03(+1.43%)
Sep 02, 2020 2.417 2.417 2.383 2.400 4,520,512 -0.07(-2.78%)
Sep 01, 2020 2.477 2.494 2.451 2.469 3,928,936 -0.01(-0.35%)
Aug 31, 2020 2.546 2.554 2.469 2.477 3,253,757 -0.15(-5.56%)
Aug 28, 2020 2.614 2.636 2.580 2.623 3,509,358 +0.09(+3.38%)
Aug 27, 2020 2.529 2.546 2.511 2.537 3,075,065 +0.01(+0.34%)
Aug 26, 2020 2.537 2.561 2.529 2.529 2,515,352 +0.02(+0.68%)
Aug 25, 2020 2.571 2.597 2.486 2.511 3,477,698 +0.04(+1.74%)
Aug 24, 2020 2.451 2.486 2.417 2.469 2,623,305 +0.04(+1.77%)
Aug 21, 2020 2.400 2.434 2.391 2.426 3,150,139 -0.04(-1.74%)
Aug 20, 2020 2.477 2.477 2.451 2.469 4,351,381 -0.04(-1.71%)
Aug 19, 2020 2.529 2.567 2.503 2.511 10,137,171 +0.00(+0.00%)
Aug 18, 2020 2.563 2.563 2.494 2.511 6,451,650 -0.03(-1.35%)
Aug 17, 2020 2.580 2.589 2.537 2.546 2,569,828 +0.00(+0.00%)
Aug 14, 2020 2.520 2.563 2.511 2.546 4,473,965 -0.04(-1.66%)
Aug 13, 2020 2.606 2.631 2.571 2.589 3,875,336 -0.05(-1.95%)
Aug 12, 2020 2.734 2.734 2.636 2.640 3,257,985 -0.04(-1.60%)
Aug 11, 2020 2.691 2.726 2.666 2.683 5,395,874 +0.09(+3.30%)
Aug 10, 2020 2.563 2.606 2.563 2.597 3,664,993 +0.03(+1.00%)
Aug 07, 2020 2.503 2.580 2.499 2.571 5,439,739 -0.08(-2.91%)
Aug 06, 2020 2.623 2.657 2.606 2.649 3,962,083 -0.03(-1.28%)
Aug 05, 2020 2.726 2.734 2.674 2.683 3,726,234 -0.11(-3.99%)
Aug 04, 2020 2.726 2.794 2.726 2.794 5,472,724 +0.09(+3.49%)
Aug 03, 2020 2.683 2.726 2.660 2.700 3,990,224 +0.07(+2.61%)
Jul 31, 2020 2.700 2.700 2.606 2.631 5,963,809 -0.10(-3.76%)
Jul 30, 2020 2.649 2.734 2.631 2.734 4,710,303 -0.22(-7.54%)
Jul 29, 2020 2.889 2.957 2.854 2.957 2,456,772 -0.06(-1.99%)
Jul 28, 2020 3.000 3.026 2.983 3.017 2,808,189 +0.03(+0.86%)
Jul 27, 2020 2.983 3.026 2.974 2.991 7,955,263 -0.06(-1.97%)
Jul 24, 2020 3.086 3.103 3.043 3.051 2,253,433 -0.03(-0.84%)
Jul 23, 2020 3.077 3.111 3.051 3.077 2,806,334 -0.03(-1.10%)
Jul 22, 2020 3.103 3.137 3.094 3.111 4,437,928 +0.04(+1.40%)
Jul 21, 2020 3.120 3.146 3.069 3.069 8,137,195 -0.03(-0.83%)
Jul 20, 2020 3.069 3.111 3.060 3.094 6,210,006 -0.02(-0.55%)
Jul 17, 2020 3.120 3.129 3.090 3.111 2,014,147 -0.03(-0.82%)
Jul 16, 2020 3.129 3.180 3.124 3.137 2,830,729 -0.01(-0.27%)
Jul 15, 2020 3.146 3.180 3.114 3.146 2,292,051 +0.07(+2.23%)
Jul 14, 2020 3.000 3.077 2.996 3.077 4,828,741 +0.05(+1.70%)
Jul 13, 2020 3.094 3.111 3.013 3.026 4,949,896 -0.02(-0.56%)
Jul 10, 2020 2.940 3.051 2.940 3.043 4,448,065 +0.11(+3.80%)
Jul 09, 2020 3.017 3.021 2.923 2.931 4,034,459 -0.09(-3.12%)
Jul 08, 2020 2.991 3.051 2.966 3.026 3,821,459 -0.01(-0.28%)
Jul 07, 2020 3.120 3.120 3.026 3.034 4,034,513 -0.12(-3.80%)
Jul 06, 2020 3.180 3.210 3.137 3.154 4,187,146 +0.13(+4.25%)
Jul 02, 2020 3.060 3.111 3.026 3.026 4,655,850 +0.15(+5.37%)
Jul 01, 2020 2.880 2.940 2.867 2.871 3,285,156 -0.04(-1.47%)
Jun 30, 2020 2.854 2.923 2.841 2.914 5,730,411 -0.02(-0.59%)
Jun 29, 2020 2.897 2.961 2.871 2.931 3,322,659 +0.10(+3.64%)
Jun 26, 2020 2.931 2.936 2.829 2.829 4,662,267 -0.15(-5.17%)
Jun 25, 2020 2.854 2.991 2.846 2.983 5,881,359 +0.11(+3.88%)
Jun 24, 2020 2.949 2.957 2.863 2.871 3,551,663 -0.15(-4.83%)
Jun 23, 2020 3.051 3.084 3.009 3.017 5,325,904 +0.09(+2.92%)
Jun 22, 2020 2.897 2.940 2.880 2.931 3,025,454 +0.03(+1.18%)
Jun 19, 2020 3.017 3.017 2.880 2.897 2,777,270 -0.03(-0.88%)
Jun 18, 2020 2.923 2.966 2.900 2.923 3,271,465 -0.05(-1.73%)
Jun 17, 2020 3.026 3.034 2.966 2.974 3,055,235 -0.02(-0.57%)
Jun 16, 2020 3.060 3.086 2.931 2.991 5,440,506 +0.03(+1.16%)
Jun 15, 2020 2.863 2.991 2.841 2.957 4,498,232 -0.05(-1.71%)
Jun 12, 2020 3.026 3.060 2.949 3.009 5,450,356 +0.12(+4.15%)
Jun 11, 2020 2.983 3.056 2.889 2.889 5,630,461 -0.27(-8.42%)
Jun 10, 2020 3.274 3.287 3.154 3.154 6,306,184 -0.13(-3.92%)
Jun 09, 2020 3.300 3.309 3.231 3.283 3,775,310 -0.13(-3.77%)
Jun 08, 2020 3.480 3.497 3.343 3.411 5,317,636 +0.07(+2.05%)
Jun 05, 2020 3.360 3.411 3.317 3.343 7,679,172 +0.23(+7.44%)
Jun 04, 2020 3.077 3.163 3.039 3.111 4,416,771 +0.08(+2.54%)
Jun 03, 2020 2.974 3.051 2.966 3.034 4,664,108 +0.17(+5.99%)
Jun 02, 2020 2.863 2.914 2.841 2.863 4,929,599 +0.13(+4.70%)
Jun 01, 2020 2.657 2.743 2.653 2.734 3,689,807 +0.07(+2.57%)
May 29, 2020 2.683 2.700 2.631 2.666 4,208,197 -0.08(-2.81%)
May 28, 2020 2.803 2.803 2.743 2.743 4,200,186 -0.02(-0.62%)
May 27, 2020 2.769 2.777 2.700 2.760 5,085,615 +0.11(+4.21%)
May 26, 2020 2.571 2.666 2.571 2.649 4,869,677 +0.23(+9.57%)
May 22, 2020 2.451 2.460 2.374 2.417 4,496,132 +0.02(+0.71%)
May 21, 2020 2.417 2.451 2.391 2.400 3,419,255 +0.00(+0.00%)
May 20, 2020 2.366 2.434 2.357 2.400 5,318,189 +0.01(+0.36%)
May 19, 2020 2.417 2.443 2.357 2.391 9,070,368 -0.20(-7.62%)
May 18, 2020 2.486 2.589 2.460 2.589 3,594,426 +0.20(+8.24%)
May 15, 2020 2.409 2.409 2.366 2.391 2,450,251 -0.02(-0.71%)
May 14, 2020 2.314 2.417 2.280 2.409 4,772,280 +0.05(+2.18%)
May 13, 2020 2.400 2.409 2.331 2.357 2,805,095 -0.06(-2.48%)
May 12, 2020 2.477 2.494 2.409 2.417 3,544,234 -0.04(-1.74%)
May 11, 2020 2.451 2.460 2.417 2.460 2,887,246 -0.06(-2.38%)
May 08, 2020 2.511 2.529 2.486 2.520 2,280,499 +0.07(+2.80%)
May 07, 2020 2.460 2.494 2.451 2.451 3,531,538 -0.04(-1.72%)
May 06, 2020 2.529 2.529 2.469 2.494 2,207,393 -0.06(-2.35%)
May 05, 2020 2.589 2.606 2.546 2.554 3,137,272 -0.05(-1.97%)
May 04, 2020 2.614 2.636 2.580 2.606 2,300,581 -0.07(-2.56%)
May 01, 2020 2.726 2.726 2.640 2.674 1,296,992 -0.07(-2.50%)
Apr 30, 2020 2.717 2.781 2.691 2.743 3,605,118 -0.16(-5.60%)
Apr 29, 2020 2.846 2.914 2.829 2.906 4,121,817 +0.23(+8.65%)
Apr 28, 2020 2.657 2.691 2.614 2.674 5,282,358 +0.21(+8.33%)
Apr 27, 2020 2.409 2.494 2.400 2.469 5,111,978 +0.10(+4.35%)
Apr 24, 2020 2.409 2.409 2.340 2.366 3,875,578 -0.06(-2.47%)
Apr 23, 2020 2.434 2.520 2.391 2.426 3,954,131 +0.06(+2.54%)
Apr 22, 2020 2.366 2.374 2.331 2.366 2,378,121 +0.08(+3.37%)
Apr 21, 2020 2.323 2.357 2.263 2.289 6,844,995 -0.14(-5.65%)
Apr 20, 2020 2.383 2.469 2.357 2.426 3,247,736 -0.05(-2.08%)
Apr 17, 2020 2.477 2.486 2.430 2.477 3,342,407 +0.08(+3.21%)
Apr 16, 2020 2.477 2.477 2.391 2.400 5,586,731 -0.11(-4.44%)
Apr 15, 2020 2.580 2.580 2.494 2.511 3,024,681 -0.21(-7.57%)
Apr 14, 2020 2.794 2.810 2.700 2.717 4,268,200 -0.03(-0.94%)
Apr 13, 2020 2.803 2.803 2.683 2.743 2,743,198 -0.03(-0.93%)
Apr 09, 2020 2.786 2.829 2.721 2.769 3,014,455 +0.03(+1.25%)
Apr 08, 2020 2.700 2.751 2.666 2.734 3,340,813 +0.09(+3.24%)
Apr 07, 2020 2.777 2.781 2.614 2.649 6,238,257 +0.11(+4.20%)
Apr 06, 2020 2.582 2.582 2.526 2.542 5,734,710 +0.17(+7.17%)
Apr 03, 2020 2.364 2.384 2.323 2.372 4,236,676 +0.06(+2.81%)
Apr 02, 2020 2.283 2.364 2.267 2.307 7,626,602 -0.04(-1.72%)
Apr 01, 2020 2.404 2.412 2.348 2.348 5,300,262 -0.13(-5.23%)
Mar 31, 2020 2.526 2.603 2.461 2.477 6,606,590 -0.16(-6.13%)
Mar 30, 2020 2.607 2.667 2.558 2.639 4,522,024 -0.07(-2.69%)
Mar 27, 2020 2.777 2.781 2.680 2.712 5,881,590 -0.22(-7.46%)
Mar 26, 2020 2.850 2.930 2.829 2.930 5,314,083 +0.12(+4.32%)
Mar 25, 2020 2.760 2.930 2.647 2.809 10,113,235 +0.18(+6.77%)
Mar 24, 2020 2.542 2.684 2.477 2.631 7,075,197 +0.23(+9.43%)
Mar 23, 2020 2.445 2.497 2.364 2.404 6,757,806 -0.02(-0.67%)
Mar 20, 2020 2.493 2.501 2.348 2.420 13,162,023 -0.01(-0.33%)
Mar 19, 2020 2.396 2.469 2.364 2.429 6,792,640 +0.03(+1.35%)
Mar 18, 2020 2.372 2.453 2.267 2.396 7,397,988 -0.13(-5.13%)
Mar 17, 2020 2.404 2.546 2.352 2.526 7,592,497 +0.19(+7.96%)
Mar 16, 2020 2.315 2.437 2.307 2.340 11,814,528 -0.62(-20.82%)
Mar 13, 2020 2.971 2.995 2.651 2.955 9,655,897 +0.23(+8.63%)
Mar 12, 2020 2.874 2.874 2.647 2.720 17,853,676 -0.42(-13.40%)
Mar 11, 2020 3.254 3.270 3.109 3.141 14,718,280 -0.17(-5.13%)
Mar 10, 2020 3.295 3.327 3.137 3.311 10,901,532 +0.17(+5.41%)
Mar 09, 2020 3.222 3.311 3.117 3.141 8,149,774 -0.52(-14.16%)
Mar 06, 2020 3.651 3.724 3.610 3.659 11,819,015 +0.00(+0.00%)
Mar 05, 2020 3.708 3.732 3.643 3.659 12,242,770 -0.29(-7.38%)
Mar 04, 2020 3.853 3.950 3.805 3.950 11,154,047 +0.15(+3.83%)
Mar 03, 2020 3.934 3.983 3.764 3.805 15,864,493 -0.14(-3.49%)
Mar 02, 2020 3.813 3.950 3.756 3.942 12,453,488 +0.09(+2.31%)
Feb 28, 2020 3.805 3.894 3.748 3.853 17,611,046 -0.11(-2.66%)
Feb 27, 2020 4.015 4.080 3.950 3.959 11,225,780 -0.13(-3.17%)
Feb 26, 2020 4.145 4.177 4.080 4.088 9,277,474 -0.02(-0.39%)
Feb 25, 2020 4.218 4.226 4.080 4.104 16,153,890 -0.17(-3.98%)
Feb 24, 2020 4.274 4.323 4.258 4.274 6,494,715 -0.19(-4.35%)
Feb 21, 2020 4.420 4.469 4.404 4.469 5,033,192 -0.02(-0.36%)
Feb 20, 2020 4.501 4.501 4.424 4.485 15,613,098 +0.02(+0.54%)
Feb 19, 2020 4.501 4.517 4.460 4.460 10,651,277 -0.03(-0.72%)
Feb 18, 2020 4.509 4.531 4.469 4.493 14,286,526 -0.07(-1.60%)
Feb 14, 2020 4.590 4.606 4.558 4.566 13,150,905 -0.06(-1.23%)
Feb 13, 2020 4.622 4.639 4.606 4.622 20,919,022 -0.07(-1.55%)
Feb 12, 2020 4.671 4.695 4.667 4.695 6,118,711 +0.08(+1.75%)
Feb 11, 2020 4.566 4.614 4.566 4.614 4,885,460 +0.01(+0.18%)
Feb 10, 2020 4.606 4.626 4.574 4.606 4,496,376 +0.03(+0.71%)
Feb 07, 2020 4.550 4.606 4.529 4.574 9,239,357 +0.07(+1.62%)
Feb 06, 2020 4.525 4.533 4.493 4.501 9,680,562 +0.16(+3.73%)
Feb 05, 2020 4.315 4.354 4.295 4.339 4,745,641 +0.12(+2.88%)
Feb 04, 2020 4.250 4.250 4.210 4.218 2,397,218 +0.10(+2.36%)
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.