Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.07 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 10.58 10.66 10.56 10.65 936,265 +0.09(+0.85%)
Aug 29, 2024 10.59 10.60 10.52 10.56 655,139 +0.00(+0.00%)
Aug 28, 2024 10.45 10.59 10.44 10.56 774,967 -0.06(-0.56%)
Aug 27, 2024 10.58 10.62 10.56 10.62 478,353 +0.09(+0.85%)
Aug 26, 2024 10.50 10.57 10.46 10.53 546,834 -0.06(-0.57%)
Aug 23, 2024 10.42 10.60 10.41 10.59 787,612 +0.21(+2.02%)
Aug 22, 2024 10.43 10.45 10.37 10.38 717,880 -0.08(-0.76%)
Aug 21, 2024 10.49 10.50 10.40 10.46 1,019,391 +0.07(+0.67%)
Aug 20, 2024 10.34 10.41 10.31 10.39 974,719 -0.08(-0.76%)
Aug 19, 2024 10.41 10.48 10.40 10.47 4,056,539 +0.26(+2.55%)
Aug 16, 2024 10.11 10.21 10.11 10.21 746,199 +0.15(+1.49%)
Aug 15, 2024 10.03 10.11 10.02 10.06 811,886 +0.17(+1.72%)
Aug 14, 2024 9.900 9.915 9.855 9.890 704,043 -0.02(-0.20%)
Aug 13, 2024 9.780 9.925 9.768 9.910 757,016 +0.17(+1.75%)
Aug 12, 2024 9.750 9.790 9.680 9.740 787,002 -0.02(-0.20%)
Aug 09, 2024 9.670 9.780 9.650 9.760 1,307,488 +0.06(+0.62%)
Aug 08, 2024 9.680 9.730 9.615 9.700 1,143,016 +0.15(+1.57%)
Aug 07, 2024 9.740 9.789 9.530 9.550 2,482,883 -0.03(-0.31%)
Aug 06, 2024 9.330 9.640 9.310 9.580 7,335,790 +0.00(+0.00%)
Aug 05, 2024 9.430 9.620 9.390 9.580 2,012,539 -0.10(-1.03%)
Aug 02, 2024 9.820 9.840 9.660 9.680 1,419,964 -0.22(-2.22%)
Aug 01, 2024 10.24 10.28 9.830 9.900 1,403,084 -0.64(-6.07%)
Jul 31, 2024 10.56 10.62 10.48 10.54 5,343,528 -0.40(-3.66%)
Jul 30, 2024 10.98 11.05 10.94 10.94 1,326,482 +0.08(+0.74%)
Jul 29, 2024 10.91 10.92 10.76 10.86 2,302,253 -0.11(-1.00%)
Jul 26, 2024 10.85 10.97 10.84 10.97 1,195,733 +0.07(+0.64%)
Jul 25, 2024 10.85 10.96 10.73 10.90 1,110,475 +0.02(+0.18%)
Jul 24, 2024 10.97 11.04 10.86 10.88 1,086,915 -0.23(-2.07%)
Jul 23, 2024 11.04 11.16 11.00 11.11 826,592 +0.08(+0.73%)
Jul 22, 2024 10.93 11.08 10.88 11.03 1,893,380 +0.23(+2.13%)
Jul 19, 2024 10.71 10.81 10.68 10.80 606,638 +0.05(+0.47%)
Jul 18, 2024 10.86 10.90 10.74 10.75 780,362 +0.04(+0.37%)
Jul 17, 2024 10.68 10.75 10.66 10.71 620,081 +0.11(+1.04%)
Jul 16, 2024 10.51 10.60 10.46 10.60 528,427 -0.04(-0.38%)
Jul 15, 2024 10.69 10.71 10.62 10.64 606,175 +0.00(+0.00%)
Jul 12, 2024 10.59 10.66 10.59 10.64 714,551 +0.11(+1.04%)
Jul 11, 2024 10.50 10.55 10.47 10.53 454,666 +0.04(+0.38%)
Jul 10, 2024 10.36 10.49 10.36 10.49 527,531 +0.23(+2.24%)
Jul 09, 2024 10.20 10.32 10.18 10.26 1,008,891 -0.07(-0.68%)
Jul 08, 2024 10.45 10.46 10.31 10.33 591,230 -0.09(-0.86%)
Jul 05, 2024 10.30 10.42 10.24 10.42 556,071 +0.06(+0.58%)
Jul 03, 2024 10.30 10.36 10.27 10.36 710,304 +0.24(+2.37%)
Jul 02, 2024 10.02 10.13 10.01 10.12 658,199 -0.03(-0.30%)
Jul 01, 2024 10.15 10.21 10.09 10.15 1,571,680 +0.12(+1.20%)
Jun 28, 2024 9.920 10.04 9.905 10.03 739,084 +0.16(+1.62%)
Jun 27, 2024 9.850 9.910 9.840 9.870 1,305,704 +0.05(+0.51%)
Jun 26, 2024 9.740 9.830 9.720 9.820 589,928 -0.13(-1.31%)
Jun 25, 2024 9.930 9.970 9.850 9.950 886,710 -0.11(-1.09%)
Jun 24, 2024 10.02 10.11 10.00 10.06 1,950,689 +0.32(+3.29%)
Jun 21, 2024 9.770 9.840 9.700 9.740 1,957,915 -0.29(-2.89%)
Jun 20, 2024 9.930 10.10 9.930 10.03 1,092,602 +0.14(+1.42%)
Jun 18, 2024 9.820 9.920 9.800 9.890 1,181,006 +0.07(+0.71%)
Jun 17, 2024 9.730 9.850 9.670 9.820 858,627 +0.18(+1.87%)
Jun 14, 2024 9.520 9.700 9.475 9.640 2,024,212 -0.18(-1.83%)
Jun 13, 2024 10.03 10.03 9.770 9.820 1,243,424 -0.31(-3.06%)
Jun 12, 2024 10.12 10.19 10.08 10.13 1,070,322 -0.15(-1.46%)
Jun 11, 2024 10.34 10.34 10.23 10.28 1,829,236 -0.22(-2.10%)
Jun 10, 2024 10.48 10.51 10.45 10.50 676,087 -0.13(-1.22%)
Jun 07, 2024 10.73 10.75 10.62 10.63 1,128,214 -0.02(-0.19%)
Jun 06, 2024 10.56 10.70 10.54 10.65 1,487,429 +0.19(+1.82%)
Jun 05, 2024 10.36 10.46 10.32 10.46 989,500 +0.16(+1.55%)
Jun 04, 2024 10.26 10.35 10.23 10.30 1,620,729 -0.37(-3.47%)
Jun 03, 2024 10.81 10.86 10.57 10.67 2,422,839 -0.24(-2.20%)
May 31, 2024 10.84 10.91 10.76 10.91 1,042,948 +0.08(+0.74%)
May 30, 2024 10.76 10.86 10.75 10.83 1,373,474 +0.23(+2.17%)
May 29, 2024 10.60 10.62 10.56 10.60 1,332,168 -0.23(-2.12%)
May 28, 2024 10.77 10.88 10.72 10.83 873,096 -0.02(-0.18%)
May 24, 2024 10.77 10.86 10.77 10.85 852,033 +0.09(+0.84%)
May 23, 2024 10.94 10.94 10.73 10.76 1,312,293 -0.07(-0.65%)
May 22, 2024 10.86 10.91 10.82 10.83 2,986,288 -0.04(-0.37%)
May 21, 2024 10.76 10.87 10.75 10.87 651,505 +0.12(+1.12%)
May 20, 2024 10.81 10.83 10.72 10.75 1,089,868 -0.16(-1.47%)
May 17, 2024 10.85 10.98 10.68 10.91 1,173,165 +0.11(+1.02%)
May 16, 2024 10.91 10.92 10.79 10.80 1,242,699 -0.38(-3.40%)
May 15, 2024 10.97 11.20 10.95 11.18 6,972,426 +0.49(+4.58%)
May 14, 2024 10.49 10.71 10.49 10.69 862,204 +0.23(+2.20%)
May 13, 2024 10.45 10.51 10.44 10.46 455,335 +0.06(+0.58%)
May 10, 2024 10.47 10.49 10.38 10.40 1,109,651 +0.18(+1.76%)
May 09, 2024 10.35 10.43 10.18 10.22 1,949,666 -0.83(-7.51%)
May 08, 2024 11.00 11.05 10.99 11.05 1,056,682 +0.11(+1.01%)
May 07, 2024 10.87 10.98 10.86 10.94 1,377,903 +0.02(+0.18%)
May 06, 2024 10.57 10.94 10.54 10.92 2,721,836 +0.33(+3.12%)
May 03, 2024 10.56 10.64 10.40 10.59 3,617,296 +0.17(+1.63%)
May 02, 2024 10.53 10.53 10.37 10.42 5,435,236 -0.04(-0.38%)
May 01, 2024 10.62 10.78 10.29 10.46 1,962,841 -0.25(-2.33%)
Apr 30, 2024 10.87 11.09 10.71 10.71 2,837,526 -1.04(-8.85%)
Apr 29, 2024 11.60 11.75 11.46 11.75 8,503,538 +0.17(+1.47%)
Apr 26, 2024 11.54 11.81 11.54 11.58 5,679,652 +0.33(+2.93%)
Apr 25, 2024 11.15 11.28 11.09 11.25 1,005,917 -0.02(-0.18%)
Apr 24, 2024 11.17 11.27 11.15 11.27 1,430,456 -0.13(-1.14%)
Apr 23, 2024 11.28 11.40 11.27 11.40 943,819 +0.33(+2.98%)
Apr 22, 2024 11.00 11.14 10.99 11.07 1,458,610 +0.28(+2.59%)
Apr 19, 2024 10.85 10.90 10.72 10.79 3,433,680 -0.17(-1.55%)
Apr 18, 2024 10.95 11.14 10.90 10.96 1,618,806 +0.13(+1.20%)
Apr 17, 2024 10.84 10.93 10.78 10.83 900,481 +0.33(+3.14%)
Apr 16, 2024 10.58 10.60 10.49 10.50 894,039 -0.17(-1.59%)
Apr 15, 2024 10.82 10.88 10.67 10.67 1,942,725 +0.12(+1.14%)
Apr 12, 2024 10.58 10.69 10.53 10.55 1,753,181 -0.26(-2.41%)
Apr 11, 2024 10.86 10.86 10.69 10.81 2,015,932 -0.32(-2.88%)
Apr 10, 2024 11.10 11.23 11.02 11.13 1,666,726 -0.27(-2.37%)
Apr 09, 2024 11.56 11.56 11.32 11.40 1,063,848 -0.13(-1.13%)
Apr 08, 2024 11.53 11.58 11.50 11.53 1,009,673 +0.15(+1.36%)
Apr 05, 2024 11.39 11.45 11.34 11.38 1,988,676 -0.14(-1.26%)
Apr 04, 2024 11.72 11.76 11.49 11.52 1,677,115 +0.03(+0.25%)
Apr 03, 2024 11.43 11.56 11.43 11.49 1,157,017 +0.11(+0.93%)
Apr 02, 2024 11.36 11.39 11.30 11.38 1,242,572 +0.07(+0.60%)
Apr 01, 2024 11.47 11.50 11.27 11.32 674,572 -0.10(-0.84%)
Mar 28, 2024 11.53 11.57 11.38 11.41 1,281,357 -0.01(-0.08%)
Mar 27, 2024 11.37 11.42 11.34 11.42 703,110 +0.13(+1.11%)
Mar 26, 2024 11.24 11.34 11.24 11.30 754,462 +0.06(+0.52%)
Mar 25, 2024 11.28 11.38 11.22 11.24 1,507,924 -0.13(-1.10%)
Mar 22, 2024 11.37 11.40 11.31 11.37 990,401 +0.10(+0.86%)
Mar 21, 2024 11.32 11.36 11.25 11.27 3,089,787 +0.15(+1.39%)
Mar 20, 2024 10.89 11.14 10.87 11.11 954,505 +0.13(+1.23%)
Mar 19, 2024 10.94 11.01 10.91 10.98 1,599,963 +0.10(+0.89%)
Mar 18, 2024 10.99 11.00 10.84 10.88 735,336 -0.10(-0.88%)
Mar 15, 2024 10.88 11.01 10.88 10.98 930,130 +0.33(+3.08%)
Mar 14, 2024 10.75 10.79 10.60 10.65 1,757,567 -0.19(-1.78%)
Mar 13, 2024 10.89 10.92 10.82 10.84 780,124 +0.07(+0.63%)
Mar 12, 2024 10.59 10.81 10.56 10.78 1,379,047 +0.31(+2.95%)
Mar 11, 2024 10.45 10.50 10.42 10.47 832,335 +0.06(+0.56%)
Mar 08, 2024 10.51 10.53 10.37 10.41 1,936,254 -0.05(-0.46%)
Mar 07, 2024 10.28 10.46 10.26 10.46 8,877,425 +0.29(+2.84%)
Mar 06, 2024 10.15 10.22 10.10 10.17 3,953,398 +0.30(+3.03%)
Mar 05, 2024 9.890 9.929 9.871 9.871 1,078,830 +0.05(+0.49%)
Mar 04, 2024 9.813 9.862 9.794 9.823 769,583 +0.09(+0.89%)
Mar 01, 2024 9.804 9.804 9.693 9.736 909,512 +0.14(+1.51%)
Feb 29, 2024 9.611 9.611 9.524 9.592 966,066 -0.07(-0.70%)
Feb 28, 2024 9.736 9.756 9.654 9.659 1,057,999 -0.12(-1.18%)
Feb 27, 2024 9.746 9.804 9.736 9.775 686,248 -0.09(-0.88%)
Feb 26, 2024 9.842 9.881 9.823 9.862 551,530 +0.00(+0.00%)
Feb 23, 2024 9.775 9.881 9.765 9.862 1,487,463 +0.13(+1.39%)
Feb 22, 2024 9.746 9.789 9.683 9.727 1,979,369 +0.09(+0.90%)
Feb 21, 2024 9.640 9.698 9.621 9.640 2,559,051 +0.09(+0.91%)
Feb 20, 2024 9.389 9.553 9.389 9.553 1,773,107 +0.23(+2.48%)
Feb 16, 2024 9.341 9.380 9.278 9.322 758,245 -0.04(-0.41%)
Feb 15, 2024 9.302 9.428 9.302 9.360 1,887,954 -0.16(-1.72%)
Feb 14, 2024 9.505 9.543 9.466 9.524 550,499 +0.02(+0.20%)
Feb 13, 2024 9.553 9.601 9.486 9.505 3,387,076 -0.13(-1.40%)
Feb 12, 2024 9.572 9.649 9.543 9.640 2,197,367 +0.08(+0.81%)
Feb 09, 2024 9.457 9.563 9.423 9.563 1,397,869 +0.11(+1.12%)
Feb 08, 2024 9.437 9.466 9.427 9.457 1,911,286 +0.11(+1.13%)
Feb 07, 2024 9.331 9.351 9.245 9.351 2,342,130 -0.01(-0.10%)
Feb 06, 2024 9.447 9.447 9.360 9.360 2,098,361 +0.07(+0.73%)
Feb 05, 2024 9.254 9.293 9.206 9.293 2,057,562 -0.01(-0.10%)
Feb 02, 2024 9.274 9.341 9.264 9.302 2,051,535 +0.14(+1.58%)
Feb 01, 2024 9.148 9.158 9.013 9.158 1,695,085 +0.16(+1.82%)
Jan 31, 2024 9.110 9.139 8.994 8.994 1,741,528 +0.00(+0.00%)
Jan 30, 2024 8.878 9.023 8.878 8.994 1,335,643 +0.46(+5.42%)
Jan 29, 2024 8.367 8.531 8.334 8.531 1,146,068 +0.07(+0.80%)
Jan 26, 2024 8.435 8.464 8.406 8.464 620,842 +0.02(+0.23%)
Jan 25, 2024 8.502 8.512 8.396 8.444 1,477,227 -0.13(-1.57%)
Jan 24, 2024 8.608 8.623 8.569 8.579 624,446 +0.10(+1.14%)
Jan 23, 2024 8.454 8.502 8.435 8.483 1,366,561 -0.05(-0.56%)
Jan 22, 2024 8.502 8.551 8.502 8.531 610,089 +0.10(+1.14%)
Jan 19, 2024 8.348 8.435 8.319 8.435 649,537 -0.04(-0.46%)
Jan 18, 2024 8.483 8.493 8.401 8.473 556,761 +0.03(+0.34%)
Jan 17, 2024 8.387 8.454 8.382 8.444 750,570 -0.03(-0.34%)
Jan 16, 2024 8.473 8.531 8.425 8.473 1,136,255 -0.27(-3.09%)
Jan 12, 2024 8.753 8.801 8.695 8.743 668,895 +0.00(+0.00%)
Jan 11, 2024 8.840 8.859 8.696 8.743 728,084 -0.11(-1.20%)
Jan 10, 2024 8.840 8.888 8.820 8.849 604,779 +0.02(+0.22%)
Jan 09, 2024 8.792 8.867 8.734 8.830 1,950,412 -0.25(-2.76%)
Jan 08, 2024 9.081 9.090 9.023 9.081 579,055 +0.13(+1.40%)
Jan 05, 2024 8.936 9.028 8.926 8.955 593,707 +0.11(+1.20%)
Jan 04, 2024 8.859 8.926 8.830 8.849 1,096,380 +0.13(+1.44%)
Jan 03, 2024 8.743 8.763 8.695 8.724 592,054 -0.14(-1.63%)
Jan 02, 2024 8.820 8.878 8.820 8.869 834,241 +0.09(+0.99%)
Dec 29, 2023 8.763 8.800 8.729 8.782 802,915 +0.09(+1.00%)
Dec 28, 2023 8.734 8.753 8.695 8.695 619,450 -0.12(-1.31%)
Dec 27, 2023 8.782 8.811 8.763 8.811 740,638 +0.02(+0.22%)
Dec 26, 2023 8.695 8.792 8.695 8.792 429,286 +0.09(+1.00%)
Dec 22, 2023 8.763 8.772 8.676 8.705 1,064,789 +0.01(+0.11%)
Dec 21, 2023 8.705 8.714 8.647 8.695 1,017,277 +0.19(+2.27%)
Dec 20, 2023 8.599 8.642 8.493 8.502 1,045,461 -0.25(-2.86%)
Dec 19, 2023 8.685 8.763 8.676 8.753 817,047 +0.12(+1.34%)
Dec 18, 2023 8.647 8.666 8.628 8.637 870,253 +0.01(+0.11%)
Dec 15, 2023 8.657 8.710 8.628 8.628 1,114,648 -0.22(-2.51%)
Dec 14, 2023 8.811 8.888 8.763 8.849 815,211 -0.03(-0.33%)
Dec 13, 2023 8.753 8.906 8.714 8.878 857,122 +0.13(+1.43%)
Dec 12, 2023 8.724 8.772 8.705 8.753 704,026 -0.03(-0.33%)
Dec 11, 2023 8.763 8.792 8.734 8.782 843,549 -0.03(-0.33%)
Dec 08, 2023 8.753 8.830 8.743 8.811 709,055 +0.01(+0.11%)
Dec 07, 2023 8.724 8.811 8.695 8.801 932,792 -0.07(-0.76%)
Dec 06, 2023 8.975 8.989 8.859 8.869 733,243 -0.06(-0.65%)
Dec 05, 2023 8.994 9.008 8.917 8.926 867,720 -0.13(-1.38%)
Dec 04, 2023 9.013 9.071 8.994 9.052 1,867,108 +0.11(+1.19%)
Dec 01, 2023 8.955 8.994 8.902 8.946 1,368,932 -0.01(-0.11%)
Nov 30, 2023 8.926 8.975 8.878 8.955 2,285,012 -0.15(-1.69%)
Nov 29, 2023 9.158 9.177 9.110 9.110 2,944,892 +0.11(+1.18%)
Nov 28, 2023 9.033 9.057 8.979 9.004 1,400,557 +0.16(+1.85%)
Nov 27, 2023 8.811 8.840 8.787 8.840 700,479 +0.05(+0.55%)
Nov 24, 2023 8.859 8.883 8.787 8.792 802,867 +0.05(+0.55%)
Nov 22, 2023 8.734 8.743 8.690 8.743 673,224 +0.05(+0.55%)
Nov 21, 2023 8.714 8.724 8.666 8.695 846,913 -0.01(-0.11%)
Nov 20, 2023 8.705 8.724 8.666 8.705 1,344,852 +0.02(+0.22%)
Nov 17, 2023 8.647 8.695 8.628 8.685 1,956,184 +0.13(+1.58%)
Nov 16, 2023 8.541 8.570 8.483 8.551 3,056,401 +0.03(+0.34%)
Nov 15, 2023 8.589 8.632 8.502 8.522 3,188,222 -0.05(-0.56%)
Nov 14, 2023 8.444 8.589 8.444 8.570 1,353,811 +0.35(+4.22%)
Nov 13, 2023 8.184 8.232 8.160 8.223 680,705 +0.05(+0.59%)
Nov 10, 2023 8.146 8.175 8.098 8.175 864,013 +0.07(+0.83%)
Nov 09, 2023 8.146 8.213 8.088 8.107 961,587 +0.08(+0.96%)
Nov 08, 2023 8.030 8.083 8.006 8.030 914,125 +0.12(+1.46%)
Nov 07, 2023 7.885 7.953 7.881 7.914 586,422 -0.04(-0.48%)
Nov 06, 2023 8.001 8.011 7.934 7.953 1,509,665 -0.01(-0.12%)
Nov 03, 2023 7.895 7.991 7.895 7.963 1,044,679 +0.13(+1.60%)
Nov 02, 2023 7.741 7.847 7.741 7.837 1,120,659 +0.13(+1.75%)
Nov 01, 2023 7.712 7.757 7.659 7.702 1,063,706 +0.15(+2.04%)
Oct 31, 2023 7.509 7.559 7.485 7.548 1,470,518 -0.08(-1.01%)
Oct 30, 2023 7.625 7.678 7.615 7.625 1,302,021 +0.12(+1.54%)
Oct 27, 2023 7.635 7.635 7.490 7.509 826,966 -0.03(-0.38%)
Oct 26, 2023 7.548 7.567 7.502 7.538 826,633 +0.04(+0.51%)
Oct 25, 2023 7.577 7.587 7.481 7.500 1,954,125 -0.01(-0.13%)
Oct 24, 2023 7.538 7.562 7.490 7.509 779,330 -0.13(-1.77%)
Oct 23, 2023 7.644 7.731 7.615 7.644 756,479 -0.02(-0.25%)
Oct 20, 2023 7.731 7.741 7.649 7.664 1,497,621 -0.08(-1.00%)
Oct 19, 2023 7.741 7.828 7.721 7.741 2,192,186 +0.02(+0.25%)
Oct 18, 2023 7.837 7.842 7.721 7.721 756,278 -0.18(-2.32%)
Oct 17, 2023 7.779 7.924 7.779 7.905 1,624,862 +0.08(+0.99%)
Oct 16, 2023 7.828 7.837 7.770 7.828 829,337 +0.11(+1.37%)
Oct 13, 2023 7.808 7.847 7.712 7.721 979,582 -0.14(-1.84%)
Oct 12, 2023 7.934 7.934 7.837 7.866 822,495 -0.08(-0.97%)
Oct 11, 2023 7.914 7.981 7.914 7.943 1,344,070 +0.14(+1.85%)
Oct 10, 2023 7.837 7.881 7.770 7.799 967,593 +0.21(+2.80%)
Oct 09, 2023 7.529 7.596 7.519 7.587 753,411 -0.13(-1.62%)
Oct 06, 2023 7.587 7.750 7.530 7.712 1,080,631 +0.06(+0.74%)
Oct 05, 2023 7.655 7.693 7.579 7.655 1,405,558 +0.07(+0.87%)
Oct 04, 2023 7.589 7.594 7.509 7.589 1,251,830 +0.01(+0.12%)
Oct 03, 2023 7.646 7.655 7.570 7.579 1,633,588 +0.01(+0.12%)
Oct 02, 2023 7.702 7.716 7.551 7.570 1,141,820 -0.03(-0.37%)
Sep 29, 2023 7.712 7.731 7.579 7.598 977,389 -0.01(-0.12%)
Sep 28, 2023 7.551 7.664 7.546 7.608 3,528,977 +0.23(+3.07%)
Sep 27, 2023 7.419 7.419 7.334 7.381 1,601,963 +0.09(+1.30%)
Sep 26, 2023 7.334 7.400 7.287 7.287 827,634 -0.11(-1.53%)
Sep 25, 2023 7.400 7.393 7.362 7.400 804,245 -0.08(-1.13%)
Sep 22, 2023 7.542 7.546 7.466 7.485 674,241 +0.00(+0.00%)
Sep 21, 2023 7.476 7.551 7.466 7.485 1,078,830 +0.00(+0.00%)
Sep 20, 2023 7.551 7.598 7.485 7.485 1,111,262 +0.12(+1.67%)
Sep 19, 2023 7.315 7.381 7.296 7.362 635,761 +0.16(+2.23%)
Sep 18, 2023 7.259 7.259 7.166 7.202 807,780 -0.04(-0.52%)
Sep 15, 2023 7.249 7.277 7.230 7.240 886,767 -0.06(-0.78%)
Sep 14, 2023 7.287 7.325 7.282 7.296 630,329 +0.10(+1.44%)
Sep 13, 2023 7.268 7.277 7.174 7.192 634,595 -0.02(-0.26%)
Sep 12, 2023 7.174 7.230 7.164 7.211 917,253 +0.04(+0.53%)
Sep 11, 2023 7.183 7.221 7.164 7.174 898,650 +0.11(+1.60%)
Sep 08, 2023 7.023 7.084 6.999 7.060 572,253 +0.05(+0.67%)
Sep 07, 2023 7.070 7.089 7.013 7.013 600,448 -0.08(-1.20%)
Sep 06, 2023 7.145 7.174 7.079 7.098 1,503,380 -0.14(-1.96%)
Sep 05, 2023 7.325 7.343 7.230 7.240 1,213,711 -0.13(-1.79%)
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.