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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 2.294 2.310 2.261 2.277 2,716,892 +0.02(+0.73%)
Sep 30, 2020 2.269 2.310 2.252 2.261 3,910,842 +0.03(+1.48%)
Sep 29, 2020 2.252 2.261 2.211 2.228 4,921,488 -0.05(-2.17%)
Sep 28, 2020 2.228 2.285 2.219 2.277 4,599,399 +0.07(+2.99%)
Sep 25, 2020 2.203 2.211 2.178 2.211 4,375,329 +0.02(+0.75%)
Sep 24, 2020 2.153 2.211 2.129 2.195 7,466,632 +0.14(+6.83%)
Sep 23, 2020 2.153 2.178 2.054 2.054 7,336,637 -0.03(-1.58%)
Sep 22, 2020 2.129 2.145 2.063 2.087 5,365,828 -0.02(-1.17%)
Sep 21, 2020 2.129 2.153 2.079 2.112 7,457,497 -0.14(-6.23%)
Sep 18, 2020 2.269 2.281 2.228 2.252 7,312,175 -0.08(-3.53%)
Sep 17, 2020 2.302 2.351 2.285 2.335 3,471,694 +0.01(+0.35%)
Sep 16, 2020 2.277 2.351 2.269 2.327 3,140,911 +0.00(+0.00%)
Sep 15, 2020 2.368 2.376 2.318 2.327 6,985,776 -0.07(-3.09%)
Sep 14, 2020 2.401 2.421 2.376 2.401 4,149,928 +0.04(+1.75%)
Sep 11, 2020 2.376 2.384 2.343 2.360 3,139,260 -0.04(-1.72%)
Sep 10, 2020 2.450 2.475 2.393 2.401 4,952,757 -0.02(-1.02%)
Sep 09, 2020 2.401 2.442 2.388 2.426 2,865,127 +0.02(+1.03%)
Sep 08, 2020 2.426 2.426 2.384 2.401 4,388,831 -0.11(-4.28%)
Sep 04, 2020 2.475 2.516 2.434 2.508 8,831,868 +0.17(+7.04%)
Sep 03, 2020 2.384 2.426 2.335 2.343 10,095,818 +0.03(+1.43%)
Sep 02, 2020 2.327 2.327 2.294 2.310 4,696,403 -0.07(-2.78%)
Sep 01, 2020 2.384 2.401 2.360 2.376 4,081,808 -0.01(-0.35%)
Aug 31, 2020 2.450 2.459 2.376 2.384 3,380,359 -0.14(-5.56%)
Aug 28, 2020 2.516 2.537 2.483 2.525 3,645,906 +0.08(+3.38%)
Aug 27, 2020 2.434 2.450 2.417 2.442 3,194,714 +0.01(+0.34%)
Aug 26, 2020 2.442 2.465 2.434 2.434 2,613,223 +0.02(+0.68%)
Aug 25, 2020 2.475 2.500 2.393 2.417 3,613,014 +0.04(+1.74%)
Aug 24, 2020 2.360 2.393 2.327 2.376 2,725,376 +0.04(+1.77%)
Aug 21, 2020 2.310 2.343 2.302 2.335 3,272,709 -0.04(-1.74%)
Aug 20, 2020 2.384 2.384 2.360 2.376 4,520,691 -0.04(-1.71%)
Aug 19, 2020 2.434 2.471 2.409 2.417 10,531,603 +0.00(+0.00%)
Aug 18, 2020 2.467 2.467 2.401 2.417 6,702,680 -0.03(-1.35%)
Aug 17, 2020 2.483 2.492 2.442 2.450 2,669,819 +0.00(+0.00%)
Aug 14, 2020 2.426 2.467 2.417 2.450 4,648,045 -0.04(-1.66%)
Aug 13, 2020 2.508 2.533 2.475 2.492 4,026,123 -0.05(-1.95%)
Aug 12, 2020 2.632 2.632 2.537 2.541 3,384,752 -0.04(-1.60%)
Aug 11, 2020 2.591 2.624 2.566 2.582 5,605,825 +0.08(+3.30%)
Aug 10, 2020 2.467 2.508 2.467 2.500 3,807,596 +0.02(+1.00%)
Aug 07, 2020 2.409 2.483 2.405 2.475 5,651,397 -0.07(-2.91%)
Aug 06, 2020 2.525 2.558 2.508 2.549 4,116,246 -0.03(-1.28%)
Aug 05, 2020 2.624 2.632 2.574 2.582 3,871,220 -0.11(-3.99%)
Aug 04, 2020 2.624 2.690 2.624 2.690 5,685,665 +0.09(+3.49%)
Aug 03, 2020 2.582 2.624 2.560 2.599 4,145,482 +0.07(+2.61%)
Jul 31, 2020 2.599 2.599 2.508 2.533 6,195,858 -0.10(-3.76%)
Jul 30, 2020 2.549 2.632 2.533 2.632 4,893,579 -0.21(-7.54%)
Jul 29, 2020 2.780 2.846 2.747 2.846 2,552,364 -0.06(-1.99%)
Jul 28, 2020 2.888 2.912 2.871 2.904 2,917,454 +0.02(+0.86%)
Jul 27, 2020 2.871 2.912 2.863 2.879 8,264,798 -0.06(-1.97%)
Jul 24, 2020 2.970 2.987 2.929 2.937 2,341,112 -0.02(-0.84%)
Jul 23, 2020 2.962 2.995 2.937 2.962 2,915,527 -0.03(-1.10%)
Jul 22, 2020 2.987 3.020 2.978 2.995 4,610,605 +0.04(+1.40%)
Jul 21, 2020 3.003 3.028 2.954 2.954 8,453,809 -0.02(-0.83%)
Jul 20, 2020 2.954 2.995 2.945 2.978 6,451,634 -0.02(-0.55%)
Jul 17, 2020 3.003 3.011 2.974 2.995 2,092,517 -0.02(-0.82%)
Jul 16, 2020 3.011 3.061 3.007 3.020 2,940,871 -0.01(-0.27%)
Jul 15, 2020 3.028 3.061 2.997 3.028 2,381,233 +0.07(+2.23%)
Jul 14, 2020 2.888 2.962 2.884 2.962 5,016,625 +0.05(+1.70%)
Jul 13, 2020 2.978 2.995 2.900 2.912 5,142,494 -0.02(-0.56%)
Jul 10, 2020 2.830 2.937 2.830 2.929 4,621,137 +0.11(+3.80%)
Jul 09, 2020 2.904 2.908 2.813 2.822 4,191,438 -0.09(-3.12%)
Jul 08, 2020 2.879 2.937 2.855 2.912 3,970,150 -0.01(-0.28%)
Jul 07, 2020 3.003 3.003 2.912 2.921 4,191,493 -0.12(-3.80%)
Jul 06, 2020 3.061 3.090 3.020 3.036 4,350,066 +0.12(+4.25%)
Jul 02, 2020 2.945 2.995 2.912 2.912 4,837,007 +0.15(+5.37%)
Jul 01, 2020 2.772 2.830 2.760 2.764 3,412,980 -0.04(-1.47%)
Jun 30, 2020 2.747 2.813 2.735 2.805 5,953,379 -0.02(-0.58%)
Jun 29, 2020 2.789 2.850 2.764 2.822 3,451,942 +0.10(+3.64%)
Jun 26, 2020 2.822 2.826 2.723 2.723 4,843,673 -0.15(-5.17%)
Jun 25, 2020 2.747 2.879 2.739 2.871 6,110,200 +0.11(+3.88%)
Jun 24, 2020 2.838 2.846 2.756 2.764 3,689,857 -0.14(-4.83%)
Jun 23, 2020 2.937 2.968 2.896 2.904 5,533,132 +0.08(+2.92%)
Jun 22, 2020 2.789 2.830 2.772 2.822 3,143,173 +0.03(+1.18%)
Jun 19, 2020 2.904 2.904 2.772 2.789 2,885,332 -0.02(-0.88%)
Jun 18, 2020 2.813 2.855 2.791 2.813 3,398,756 -0.05(-1.73%)
Jun 17, 2020 2.912 2.921 2.855 2.863 3,174,112 -0.02(-0.57%)
Jun 16, 2020 2.945 2.970 2.822 2.879 5,652,193 +0.03(+1.16%)
Jun 15, 2020 2.756 2.879 2.735 2.846 4,673,256 -0.05(-1.71%)
Jun 12, 2020 2.912 2.945 2.838 2.896 5,662,426 +0.12(+4.15%)
Jun 11, 2020 2.871 2.941 2.780 2.780 5,849,540 -0.26(-8.42%)
Jun 10, 2020 3.152 3.164 3.036 3.036 6,551,555 -0.12(-3.92%)
Jun 09, 2020 3.176 3.185 3.110 3.160 3,922,205 -0.12(-3.77%)
Jun 08, 2020 3.350 3.366 3.218 3.284 5,524,543 +0.07(+2.05%)
Jun 05, 2020 3.234 3.284 3.193 3.218 7,977,965 +0.22(+7.44%)
Jun 04, 2020 2.962 3.044 2.925 2.995 4,588,626 +0.07(+2.54%)
Jun 03, 2020 2.863 2.937 2.855 2.921 4,845,586 +0.17(+5.99%)
Jun 02, 2020 2.756 2.805 2.735 2.756 5,121,407 +0.12(+4.70%)
Jun 01, 2020 2.558 2.640 2.553 2.632 3,833,375 +0.07(+2.57%)
May 29, 2020 2.582 2.599 2.533 2.566 4,371,936 -0.07(-2.81%)
May 28, 2020 2.698 2.698 2.640 2.640 4,363,614 -0.02(-0.62%)
May 27, 2020 2.665 2.673 2.599 2.657 5,283,493 +0.11(+4.21%)
May 26, 2020 2.475 2.566 2.475 2.549 5,059,154 +0.22(+9.57%)
May 22, 2020 2.360 2.368 2.285 2.327 4,671,074 +0.02(+0.71%)
May 21, 2020 2.327 2.360 2.302 2.310 3,552,296 +0.00(+0.00%)
May 20, 2020 2.277 2.343 2.269 2.310 5,525,117 +0.01(+0.36%)
May 19, 2020 2.327 2.351 2.269 2.302 9,423,291 -0.19(-7.62%)
May 18, 2020 2.393 2.492 2.368 2.492 3,734,284 +0.19(+8.24%)
May 15, 2020 2.318 2.318 2.277 2.302 2,545,589 -0.02(-0.71%)
May 14, 2020 2.228 2.327 2.195 2.318 4,957,967 +0.05(+2.18%)
May 13, 2020 2.310 2.318 2.244 2.269 2,914,240 -0.06(-2.48%)
May 12, 2020 2.384 2.401 2.318 2.327 3,682,138 -0.04(-1.74%)
May 11, 2020 2.360 2.368 2.327 2.368 2,999,588 -0.06(-2.38%)
May 08, 2020 2.417 2.434 2.393 2.426 2,369,233 +0.07(+2.80%)
May 07, 2020 2.368 2.401 2.360 2.360 3,668,948 -0.04(-1.72%)
May 06, 2020 2.434 2.434 2.376 2.401 2,293,282 -0.06(-2.35%)
May 05, 2020 2.492 2.508 2.450 2.459 3,259,341 -0.05(-1.97%)
May 04, 2020 2.516 2.537 2.483 2.508 2,390,096 -0.07(-2.56%)
May 01, 2020 2.624 2.624 2.541 2.574 1,347,458 -0.07(-2.50%)
Apr 30, 2020 2.615 2.677 2.591 2.640 3,745,391 -0.16(-5.60%)
Apr 29, 2020 2.739 2.805 2.723 2.797 4,282,195 +0.22(+8.65%)
Apr 28, 2020 2.558 2.591 2.516 2.574 5,487,892 +0.20(+8.33%)
Apr 27, 2020 2.318 2.401 2.310 2.376 5,310,882 +0.10(+4.35%)
Apr 24, 2020 2.318 2.318 2.252 2.277 4,026,374 -0.06(-2.47%)
Apr 23, 2020 2.343 2.426 2.302 2.335 4,107,984 +0.06(+2.54%)
Apr 22, 2020 2.277 2.285 2.244 2.277 2,470,652 +0.07(+3.37%)
Apr 21, 2020 2.236 2.269 2.178 2.203 7,111,330 -0.13(-5.65%)
Apr 20, 2020 2.294 2.376 2.269 2.335 3,374,104 -0.05(-2.08%)
Apr 17, 2020 2.384 2.393 2.339 2.384 3,472,458 +0.07(+3.21%)
Apr 16, 2020 2.384 2.384 2.302 2.310 5,804,108 -0.11(-4.44%)
Apr 15, 2020 2.483 2.483 2.401 2.417 3,142,369 -0.20(-7.57%)
Apr 14, 2020 2.690 2.704 2.599 2.615 4,434,274 -0.02(-0.94%)
Apr 13, 2020 2.698 2.698 2.582 2.640 2,849,935 -0.02(-0.93%)
Apr 09, 2020 2.681 2.723 2.619 2.665 3,131,746 +0.03(+1.25%)
Apr 08, 2020 2.599 2.648 2.566 2.632 3,470,803 +0.08(+3.24%)
Apr 07, 2020 2.673 2.677 2.516 2.549 6,480,984 +0.10(+4.15%)
Apr 06, 2020 2.487 2.487 2.432 2.448 5,955,003 +0.16(+7.17%)
Apr 03, 2020 2.276 2.296 2.237 2.284 4,399,424 +0.06(+2.81%)
Apr 02, 2020 2.198 2.276 2.183 2.222 7,919,570 -0.04(-1.72%)
Apr 01, 2020 2.315 2.323 2.261 2.261 5,503,866 -0.12(-5.23%)
Mar 31, 2020 2.432 2.506 2.370 2.386 6,860,376 -0.16(-6.14%)
Mar 30, 2020 2.510 2.569 2.463 2.541 4,695,733 -0.07(-2.69%)
Mar 27, 2020 2.674 2.678 2.580 2.612 6,107,525 -0.21(-7.46%)
Mar 26, 2020 2.744 2.822 2.725 2.822 5,518,218 +0.12(+4.32%)
Mar 25, 2020 2.658 2.822 2.549 2.705 10,501,725 +0.17(+6.77%)
Mar 24, 2020 2.448 2.584 2.386 2.534 7,346,983 +0.22(+9.43%)
Mar 23, 2020 2.354 2.404 2.276 2.315 7,017,400 -0.02(-0.67%)
Mar 20, 2020 2.401 2.409 2.261 2.331 13,667,628 -0.01(-0.33%)
Mar 19, 2020 2.308 2.378 2.276 2.339 7,053,572 +0.03(+1.35%)
Mar 18, 2020 2.284 2.362 2.183 2.308 7,682,174 -0.12(-5.13%)
Mar 17, 2020 2.315 2.452 2.265 2.432 7,884,155 +0.18(+7.96%)
Mar 16, 2020 2.230 2.347 2.222 2.253 12,268,371 -0.59(-20.82%)
Mar 13, 2020 2.861 2.884 2.553 2.845 10,026,819 +0.23(+8.63%)
Mar 12, 2020 2.768 2.768 2.549 2.619 18,539,508 -0.41(-13.40%)
Mar 11, 2020 3.134 3.150 2.994 3.025 15,283,668 -0.16(-5.13%)
Mar 10, 2020 3.173 3.204 3.021 3.188 11,320,303 +0.16(+5.41%)
Mar 09, 2020 3.103 3.188 3.001 3.025 8,462,839 -0.50(-14.16%)
Mar 06, 2020 3.516 3.586 3.477 3.524 12,273,030 +0.00(+0.00%)
Mar 05, 2020 3.570 3.594 3.508 3.524 12,713,064 -0.28(-7.38%)
Mar 04, 2020 3.711 3.804 3.664 3.804 11,582,518 +0.14(+3.83%)
Mar 03, 2020 3.789 3.836 3.625 3.664 16,473,911 -0.13(-3.49%)
Mar 02, 2020 3.672 3.804 3.617 3.797 12,931,877 +0.09(+2.31%)
Feb 28, 2020 3.664 3.750 3.609 3.711 18,287,556 -0.10(-2.66%)
Feb 27, 2020 3.867 3.929 3.804 3.812 11,657,007 -0.12(-3.17%)
Feb 26, 2020 3.991 4.023 3.929 3.937 9,633,859 -0.02(-0.39%)
Feb 25, 2020 4.062 4.069 3.929 3.952 16,774,425 -0.16(-3.98%)
Feb 24, 2020 4.116 4.163 4.101 4.116 6,744,203 -0.19(-4.35%)
Feb 21, 2020 4.256 4.303 4.241 4.303 5,226,537 -0.02(-0.36%)
Feb 20, 2020 4.334 4.334 4.260 4.319 16,212,859 +0.02(+0.54%)
Feb 19, 2020 4.334 4.350 4.295 4.295 11,060,435 -0.03(-0.72%)
Feb 18, 2020 4.342 4.364 4.303 4.327 14,835,329 -0.07(-1.60%)
Feb 14, 2020 4.420 4.436 4.389 4.397 13,656,084 -0.05(-1.23%)
Feb 13, 2020 4.451 4.467 4.436 4.451 21,722,604 -0.07(-1.55%)
Feb 12, 2020 4.498 4.522 4.494 4.522 6,353,755 +0.08(+1.75%)
Feb 11, 2020 4.397 4.444 4.397 4.444 5,073,130 +0.01(+0.18%)
Feb 10, 2020 4.436 4.455 4.405 4.436 4,669,100 +0.03(+0.71%)
Feb 07, 2020 4.381 4.436 4.362 4.405 9,594,278 +0.07(+1.62%)
Feb 06, 2020 4.358 4.366 4.327 4.334 10,052,431 +0.16(+3.73%)
Feb 05, 2020 4.155 4.193 4.136 4.179 4,927,940 +0.12(+2.88%)
Feb 04, 2020 4.093 4.093 4.054 4.062 2,489,305 +0.09(+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.