Bed Bath & Beyond (NQ: BBBY )

26.86 USD +0.57 (+2.17%)
Official Closing Price Updated: 5:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.60 10.78 10.25 10.64 12,724,752 +0.75(+7.58%)
Sep 27, 2019 9.830 9.980 9.720 9.890 2,629,300 +0.09(+0.92%)
Sep 26, 2019 9.690 9.830 9.520 9.800 2,645,168 +0.14(+1.45%)
Sep 25, 2019 9.620 9.890 9.560 9.660 3,516,936 +0.01(+0.10%)
Sep 24, 2019 9.910 9.910 9.510 9.650 3,362,794 -0.22(-2.23%)
Sep 23, 2019 9.760 9.980 9.610 9.870 4,217,191 +0.05(+0.51%)
Sep 20, 2019 10.06 10.23 9.660 9.820 8,187,900 -0.17(-1.70%)
Sep 19, 2019 9.670 10.08 9.607 9.990 5,229,125 +0.29(+2.99%)
Sep 18, 2019 10.18 10.26 9.500 9.700 7,795,657 -0.48(-4.72%)
Sep 17, 2019 10.19 10.23 9.910 10.18 6,667,462 -0.11(-1.07%)
Sep 16, 2019 10.48 10.63 10.26 10.29 5,185,566 -0.23(-2.19%)
Sep 13, 2019 10.71 10.98 10.48 10.52 4,767,300 -0.12(-1.13%)
Sep 12, 2019 10.67 10.89 10.42 10.64 5,331,457 -0.28(-2.56%)
Sep 11, 2019 10.81 11.04 10.29 10.92 7,769,097 +0.21(+1.96%)
Sep 10, 2019 10.43 10.80 10.22 10.71 7,402,288 +0.23(+2.19%)
Sep 09, 2019 10.43 10.59 10.29 10.48 4,335,911 +0.13(+1.26%)
Sep 06, 2019 10.15 10.44 10.09 10.35 6,275,000 +0.22(+2.17%)
Sep 05, 2019 9.650 10.36 9.630 10.13 9,476,152 +0.67(+7.08%)
Sep 04, 2019 9.420 9.500 9.140 9.460 5,814,209 +0.13(+1.39%)
Sep 03, 2019 9.600 9.670 8.690 9.330 10,806,391 -0.34(-3.52%)
Aug 30, 2019 9.640 9.730 9.350 9.670 7,765,100 +0.19(+2.00%)
Aug 29, 2019 8.630 9.740 8.630 9.480 17,658,227 +0.94(+11.01%)
Aug 28, 2019 8.050 8.680 8.050 8.540 6,470,578 +0.44(+5.43%)
Aug 27, 2019 8.410 8.420 8.050 8.100 3,918,110 -0.24(-2.88%)
Aug 26, 2019 8.490 8.590 8.110 8.340 4,904,945 -0.01(-0.12%)
Aug 23, 2019 8.680 8.770 8.330 8.350 5,524,700 -0.39(-4.46%)
Aug 22, 2019 8.080 8.860 8.070 8.740 11,323,041 +0.77(+9.66%)
Aug 21, 2019 7.880 8.210 7.860 7.970 4,861,137 +0.23(+2.97%)
Aug 20, 2019 7.620 7.830 7.610 7.740 4,457,809 +0.03(+0.39%)
Aug 19, 2019 7.550 7.880 7.320 7.710 5,984,014 +0.23(+3.07%)
Aug 16, 2019 7.450 7.605 7.370 7.480 6,123,400 +0.08(+1.08%)
Aug 15, 2019 7.860 7.900 7.310 7.400 8,096,847 -0.48(-6.09%)
Aug 14, 2019 7.960 7.990 7.630 7.880 8,411,780 -0.27(-3.31%)
Aug 13, 2019 8.360 8.910 8.130 8.150 6,597,863 -0.26(-3.09%)
Aug 12, 2019 8.440 8.660 8.270 8.410 4,493,625 -0.05(-0.59%)
Aug 09, 2019 9.180 9.190 8.410 8.460 5,550,900 -0.54(-6.00%)
Aug 08, 2019 8.790 9.020 8.640 9.000 4,990,298 +0.26(+2.97%)
Aug 07, 2019 8.700 8.810 8.550 8.740 4,795,194 -0.10(-1.13%)
Aug 06, 2019 9.040 9.090 8.610 8.840 5,085,370 -0.13(-1.45%)
Aug 05, 2019 9.000 9.030 8.430 8.970 7,018,338 -0.23(-2.50%)
Aug 02, 2019 9.010 9.340 8.902 9.200 7,213,100 +0.20(+2.22%)
Aug 01, 2019 9.710 9.710 8.980 9.000 8,481,624 -0.71(-7.31%)
Jul 31, 2019 9.390 9.830 9.350 9.710 8,465,203 +0.38(+4.07%)
Jul 30, 2019 9.620 9.720 9.190 9.330 8,223,571 -0.34(-3.52%)
Jul 29, 2019 10.07 10.19 9.650 9.670 5,414,283 -0.31(-3.11%)
Jul 26, 2019 9.840 10.12 9.610 9.980 6,509,400 +0.13(+1.32%)
Jul 25, 2019 9.450 9.980 9.440 9.850 12,021,268 +0.41(+4.34%)
Jul 24, 2019 9.250 9.590 9.130 9.440 10,001,120 +0.28(+3.06%)
Jul 23, 2019 9.430 9.560 9.130 9.160 11,356,202 -0.20(-2.14%)
Jul 22, 2019 9.900 9.990 9.330 9.360 7,916,719 -0.54(-5.45%)
Jul 19, 2019 9.760 10.02 9.660 9.900 7,332,800 +0.15(+1.54%)
Jul 18, 2019 10.10 10.13 9.730 9.750 8,453,748 -0.36(-3.56%)
Jul 17, 2019 10.79 10.79 10.05 10.11 10,071,341 -0.69(-6.39%)
Jul 16, 2019 10.61 10.91 10.52 10.80 5,433,820 +0.25(+2.37%)
Jul 15, 2019 10.92 11.12 10.53 10.55 7,334,259 -0.34(-3.12%)
Jul 12, 2019 11.11 11.48 10.87 10.89 11,517,600 -0.28(-2.51%)
Jul 11, 2019 10.94 11.23 10.43 11.17 22,657,605 -0.35(-3.04%)
Jul 10, 2019 11.53 11.64 11.16 11.52 14,786,644 +0.08(+0.70%)
Jul 09, 2019 11.44 11.68 11.37 11.44 9,219,918 -0.12(-1.04%)
Jul 08, 2019 11.37 11.82 11.35 11.56 7,837,091 +0.09(+0.78%)
Jul 05, 2019 11.13 11.53 11.09 11.47 6,028,600 +0.33(+2.96%)
Jul 03, 2019 11.20 11.42 11.10 11.14 2,350,000 -0.04(-0.36%)
Jul 02, 2019 11.55 11.55 11.12 11.18 4,324,732 -0.32(-2.78%)
Jul 01, 2019 11.73 11.95 11.25 11.50 5,845,623 -0.12(-1.03%)
Jun 28, 2019 11.47 11.75 11.43 11.62 5,362,600 +0.15(+1.31%)
Jun 27, 2019 11.23 11.55 11.10 11.47 3,674,970 +0.29(+2.59%)
Jun 26, 2019 11.50 11.60 11.15 11.18 4,182,941 -0.26(-2.27%)
Jun 25, 2019 11.25 11.69 11.01 11.44 7,014,874 +0.16(+1.42%)
Jun 24, 2019 11.64 11.69 11.18 11.28 4,694,862 -0.29(-2.51%)
Jun 21, 2019 11.77 11.86 11.44 11.57 6,002,900 -0.20(-1.70%)
Jun 20, 2019 11.75 11.96 11.61 11.77 4,054,892 +0.07(+0.60%)
Jun 19, 2019 12.10 12.19 11.67 11.70 3,655,773 -0.37(-3.07%)
Jun 18, 2019 11.88 12.35 11.87 12.07 5,290,484 +0.24(+2.03%)
Jun 17, 2019 12.09 12.15 11.77 11.83 6,151,210 -0.26(-2.15%)
Jun 14, 2019 12.30 12.31 12.07 12.09 3,515,600 -0.20(-1.63%)
Jun 13, 2019 12.13 12.38 12.02 12.29 4,377,737 +0.09(+0.74%)
Jun 12, 2019 12.34 12.39 12.13 12.20 2,656,096 -0.15(-1.21%)
Jun 11, 2019 12.23 12.43 12.06 12.35 2,985,070 +0.17(+1.40%)
Jun 10, 2019 12.46 12.77 12.12 12.18 2,654,233 -0.25(-2.01%)
Jun 07, 2019 12.35 12.57 12.30 12.43 2,940,900 +0.02(+0.16%)
Jun 06, 2019 12.80 12.80 12.05 12.41 6,138,504 -0.47(-3.65%)
Jun 05, 2019 13.64 13.68 12.76 12.88 3,971,136 -0.63(-4.66%)
Jun 04, 2019 13.24 13.87 13.24 13.51 4,611,205 +0.29(+2.19%)
Jun 03, 2019 12.62 13.22 12.59 13.22 4,258,984 +0.53(+4.18%)
May 31, 2019 12.67 12.73 12.55 12.69 7,050,300 -0.08(-0.63%)
May 30, 2019 13.03 13.21 12.69 12.77 3,430,397 -0.28(-2.15%)
May 29, 2019 13.55 13.57 12.90 13.05 7,001,049 -0.45(-3.33%)
May 28, 2019 13.87 14.05 13.50 13.50 3,474,482 -0.36(-2.60%)
May 24, 2019 13.96 14.02 13.73 13.86 2,469,400 +0.01(+0.07%)
May 23, 2019 14.15 14.15 13.74 13.85 3,786,951 -0.37(-2.60%)
May 22, 2019 14.68 14.69 14.19 14.22 3,730,694 -0.50(-3.40%)
May 21, 2019 14.45 14.76 14.28 14.72 3,138,660 +0.23(+1.59%)
May 20, 2019 14.84 14.95 14.35 14.49 4,754,410 -0.52(-3.46%)
May 17, 2019 14.90 15.32 14.81 15.01 3,615,100 +0.01(+0.07%)
May 16, 2019 15.23 15.40 14.96 15.00 3,759,437 -0.25(-1.64%)
May 15, 2019 15.22 15.36 15.02 15.25 4,429,958 -0.02(-0.13%)
May 14, 2019 15.02 15.37 14.79 15.27 3,177,968 +0.19(+1.26%)
May 13, 2019 16.07 16.17 14.66 15.08 9,519,081 -0.68(-4.31%)
May 10, 2019 16.04 16.12 15.24 15.76 5,172,700 -0.31(-1.93%)
May 09, 2019 15.81 16.15 15.71 16.07 3,291,743 +0.19(+1.20%)
May 08, 2019 15.69 16.14 15.66 15.88 3,019,147 +0.13(+0.83%)
May 07, 2019 16.22 16.27 15.61 15.75 3,982,571 -0.57(-3.49%)
May 06, 2019 16.13 16.40 15.94 16.32 3,240,212 -0.13(-0.79%)
May 03, 2019 16.27 16.52 16.14 16.45 2,761,800 +0.25(+1.54%)
May 02, 2019 16.29 16.37 15.91 16.20 4,448,368 -0.10(-0.61%)
May 01, 2019 16.79 16.87 16.28 16.30 3,466,343 -0.35(-2.10%)
Apr 30, 2019 16.92 17.00 16.65 16.65 4,035,350 -0.19(-1.13%)
Apr 29, 2019 16.80 17.04 16.77 16.84 2,835,978 +0.04(+0.24%)
Apr 26, 2019 16.82 16.97 16.40 16.80 3,780,500 -0.02(-0.12%)
Apr 25, 2019 16.85 16.98 16.48 16.82 2,666,111 -0.04(-0.24%)
Apr 24, 2019 16.60 16.90 16.50 16.86 2,907,334 +0.20(+1.20%)
Apr 23, 2019 16.74 16.80 16.41 16.66 4,496,810 -0.06(-0.36%)
Apr 22, 2019 17.49 17.53 16.39 16.72 6,596,317 -0.69(-3.96%)
Apr 18, 2019 17.26 17.60 17.07 17.41 4,956,200 +0.13(+0.75%)
Apr 17, 2019 17.41 17.52 16.95 17.28 3,983,134 -0.01(-0.06%)
Apr 16, 2019 16.92 17.34 16.61 17.29 6,184,038 +0.41(+2.43%)
Apr 15, 2019 17.90 17.90 16.82 16.88 11,827,082 -1.11(-6.17%)
Apr 12, 2019 17.95 18.23 17.73 17.99 8,545,700 +0.37(+2.10%)
Apr 11, 2019 17.08 18.08 17.08 17.62 28,275,191 -1.79(-9.22%)
Apr 10, 2019 18.80 19.57 18.64 19.41 23,875,203 +0.94(+5.09%)
Apr 09, 2019 18.51 18.71 18.17 18.47 10,128,898 -0.15(-0.81%)
Apr 08, 2019 18.29 18.83 18.19 18.62 12,000,533 +0.27(+1.47%)
Apr 05, 2019 18.10 18.37 17.61 18.35 15,432,900 +0.76(+4.32%)
Apr 04, 2019 16.89 17.64 16.89 17.59 6,053,719 +0.68(+4.02%)
Apr 03, 2019 17.00 17.17 16.77 16.91 3,893,736 -0.01(-0.06%)
Apr 02, 2019 16.94 17.12 16.75 16.92 4,210,906 +0.01(+0.06%)
Apr 01, 2019 17.34 17.36 16.65 16.91 6,513,338 -0.08(-0.47%)
Mar 29, 2019 17.36 17.50 16.94 16.99 5,853,900 -0.34(-1.96%)
Mar 28, 2019 17.25 17.59 17.15 17.33 5,865,880 +0.16(+0.93%)
Mar 27, 2019 16.96 17.34 16.33 17.17 14,080,564 +0.25(+1.48%)
Mar 26, 2019 17.44 18.09 16.56 16.92 55,991,887 +3.05(+21.99%)
Mar 25, 2019 13.69 14.14 13.61 13.87 5,219,683 +0.17(+1.24%)
Mar 22, 2019 13.85 13.90 13.61 13.70 3,856,300 -0.21(-1.51%)
Mar 21, 2019 13.63 13.91 13.55 13.91 4,370,105 +0.31(+2.28%)
Mar 20, 2019 13.92 13.97 13.46 13.60 4,380,889 -0.37(-2.65%)
Mar 19, 2019 14.05 14.18 13.87 13.97 4,122,427 -0.03(-0.21%)
Mar 18, 2019 14.30 14.49 13.92 14.00 5,817,729 -0.28(-1.96%)
Mar 15, 2019 14.97 15.15 14.25 14.28 7,198,400 -0.69(-4.61%)
Mar 14, 2019 15.40 15.47 14.93 14.97 3,323,196 -0.62(-3.98%)
Mar 13, 2019 15.65 15.68 15.38 15.59 4,359,279 +0.01(+0.06%)
Mar 12, 2019 15.24 15.61 15.11 15.58 4,460,643 +0.35(+2.30%)
Mar 11, 2019 15.01 15.24 14.94 15.23 4,687,786 +0.27(+1.80%)
Mar 08, 2019 15.27 15.30 14.90 14.96 4,397,100 -0.48(-3.11%)
Mar 07, 2019 15.50 15.57 15.28 15.44 3,480,995 -0.10(-0.64%)
Mar 06, 2019 15.71 15.90 15.51 15.54 2,619,706 -0.13(-0.83%)
Mar 05, 2019 15.88 16.02 15.43 15.67 3,404,991 -0.13(-0.82%)
Mar 04, 2019 16.16 16.28 15.53 15.80 7,186,825 -0.89(-5.33%)
Mar 01, 2019 16.90 17.15 16.46 16.69 3,525,400 -0.04(-0.24%)
Feb 28, 2019 16.52 16.77 16.21 16.73 3,378,623 +0.21(+1.27%)
Feb 27, 2019 16.65 16.74 16.45 16.52 2,478,741 -0.06(-0.36%)
Feb 26, 2019 16.80 16.90 16.56 16.58 2,623,386 -0.26(-1.54%)
Feb 25, 2019 16.95 17.03 16.69 16.84 3,198,628 +0.01(+0.06%)
Feb 22, 2019 16.74 16.84 16.46 16.83 2,533,400 +0.25(+1.51%)
Feb 21, 2019 16.91 16.96 16.50 16.58 2,609,772 -0.31(-1.84%)
Feb 20, 2019 16.77 16.98 16.74 16.89 2,515,796 +0.12(+0.72%)
Feb 19, 2019 16.89 17.03 16.71 16.77 3,660,798 -0.15(-0.89%)
Feb 15, 2019 16.74 16.94 16.58 16.92 6,778,000 +0.26(+1.56%)
Feb 14, 2019 16.12 17.16 15.99 16.66 10,930,352 +0.40(+2.46%)
Feb 13, 2019 15.95 16.33 15.87 16.26 4,413,641 +0.44(+2.78%)
Feb 12, 2019 15.42 16.03 15.42 15.82 6,284,557 +0.47(+3.06%)
Feb 11, 2019 15.00 15.59 14.95 15.35 5,501,184 -0.07(-0.45%)
Feb 08, 2019 15.18 15.50 15.12 15.42 3,503,100 +0.08(+0.52%)
Feb 07, 2019 15.26 15.60 15.15 15.34 3,802,917 -0.20(-1.29%)
Feb 06, 2019 15.51 15.73 15.41 15.54 4,590,583 +0.03(+0.19%)
Feb 05, 2019 15.15 15.59 15.08 15.51 4,177,423 +0.33(+2.17%)
Feb 04, 2019 14.83 15.18 14.81 15.18 3,631,078 +0.33(+2.22%)
Feb 01, 2019 15.20 15.40 14.78 14.85 5,137,100 -0.24(-1.59%)
Jan 31, 2019 14.59 15.10 14.47 15.09 8,144,202 +0.43(+2.93%)
Jan 30, 2019 14.74 14.75 14.21 14.66 4,162,508 -0.04(-0.27%)
Jan 29, 2019 14.72 14.93 14.51 14.70 4,412,327 -0.06(-0.41%)
Jan 28, 2019 14.79 15.18 14.69 14.76 6,780,355 -0.04(-0.27%)
Jan 25, 2019 14.79 14.82 14.66 14.80 6,771,500 +0.11(+0.75%)
Jan 24, 2019 14.50 14.85 14.38 14.69 6,818,094 +0.23(+1.59%)
Jan 23, 2019 14.80 14.87 14.30 14.46 6,105,033 -0.27(-1.83%)
Jan 22, 2019 14.63 14.83 14.60 14.73 6,520,207 +0.00(+0.00%)
Jan 18, 2019 14.64 14.86 14.36 14.73 11,434,100 +0.14(+0.96%)
Jan 17, 2019 14.82 14.82 14.44 14.59 10,000,335 -0.29(-1.95%)
Jan 16, 2019 14.95 15.13 14.74 14.88 7,353,728 -0.13(-0.87%)
Jan 15, 2019 15.22 15.47 14.59 15.01 10,001,320 -0.33(-2.15%)
Jan 14, 2019 14.99 15.62 14.84 15.34 12,257,102 +0.11(+0.72%)
Jan 11, 2019 14.14 15.57 14.04 15.23 26,557,700 +0.94(+6.58%)
Jan 10, 2019 13.21 14.34 12.70 14.29 55,072,037 +2.03(+16.56%)
Jan 09, 2019 11.94 12.33 11.81 12.26 18,597,481 +0.48(+4.07%)
Jan 08, 2019 12.18 12.18 11.62 11.78 8,000,633 -0.30(-2.48%)
Jan 07, 2019 11.92 12.35 11.67 12.08 7,149,762 +0.13(+1.09%)
Jan 04, 2019 11.62 12.14 11.59 11.95 5,814,100 +0.46(+4.00%)
Jan 03, 2019 11.90 12.14 11.47 11.49 6,854,237 -0.49(-4.09%)
Jan 02, 2019 11.24 12.16 11.14 11.98 8,514,373 +0.66(+5.83%)
Dec 31, 2018 11.57 11.73 11.04 11.32 5,485,000 -0.12(-1.05%)
Dec 28, 2018 11.41 11.76 11.33 11.44 6,005,800 +0.03(+0.26%)
Dec 27, 2018 11.43 11.47 10.88 11.41 6,619,520 -0.16(-1.38%)
Dec 26, 2018 10.68 11.60 10.53 11.57 5,077,359 +0.95(+8.95%)
Dec 24, 2018 10.80 10.90 10.46 10.62 3,348,100 -0.19(-1.76%)
Dec 21, 2018 11.41 11.55 10.74 10.81 10,378,500 -0.60(-5.26%)
Dec 20, 2018 11.87 12.04 11.38 11.41 7,476,615 -0.50(-4.20%)
Dec 19, 2018 11.85 12.19 11.84 11.91 5,059,325 +0.10(+0.85%)
Dec 18, 2018 11.71 12.15 11.65 11.81 4,440,166 +0.20(+1.72%)
Dec 17, 2018 11.66 12.19 11.54 11.61 4,032,121 -0.12(-1.02%)
Dec 14, 2018 11.50 12.09 11.38 11.73 5,401,300 +0.16(+1.38%)
Dec 13, 2018 12.23 12.27 11.55 11.57 5,846,385 -0.77(-6.24%)
Dec 12, 2018 12.47 12.61 12.29 12.34 3,386,868 +0.02(+0.16%)
Dec 11, 2018 12.43 12.91 12.22 12.32 3,779,066 +0.05(+0.41%)
Dec 10, 2018 12.45 12.63 11.95 12.27 4,172,765 -0.18(-1.45%)
Dec 07, 2018 12.42 12.71 12.31 12.45 4,400,600 +0.07(+0.57%)
Dec 06, 2018 12.15 12.55 11.97 12.38 5,433,829 +0.10(+0.81%)
Dec 04, 2018 13.16 13.34 12.24 12.28 5,567,900 -0.92(-6.97%)
Dec 03, 2018 13.07 13.26 12.95 13.20 5,358,088 +0.32(+2.48%)
Nov 30, 2018 12.73 12.90 12.46 12.88 4,531,200 +0.10(+0.78%)
Nov 29, 2018 12.42 12.82 12.33 12.78 5,399,776 +0.35(+2.82%)
Nov 28, 2018 12.47 12.58 12.21 12.43 4,476,276 +0.05(+0.40%)
Nov 27, 2018 12.82 12.82 12.38 12.38 5,613,549 -0.57(-4.40%)
Nov 26, 2018 12.93 13.07 12.69 12.95 3,084,285 +0.20(+1.57%)
Nov 23, 2018 12.77 13.00 12.64 12.75 1,535,900 -0.07(-0.55%)
Nov 21, 2018 12.82 12.82 12.82 0 +0.44(+3.55%)
Nov 20, 2018 12.14 12.54 11.99 12.38 5,519,703 -0.12(-0.96%)
Nov 19, 2018 12.70 13.15 12.48 12.50 5,316,702 -0.19(-1.50%)
Nov 16, 2018 13.12 13.16 12.28 12.69 9,774,000 -0.64(-4.80%)
Nov 15, 2018 13.50 13.61 12.91 13.33 6,125,719 -0.30(-2.20%)
Nov 14, 2018 14.27 14.38 13.59 13.63 3,154,684 -0.48(-3.40%)
Nov 13, 2018 13.84 14.33 13.75 14.11 2,746,374 +0.27(+1.95%)
Nov 12, 2018 14.04 14.09 13.67 13.84 3,777,317 -0.18(-1.28%)
Nov 09, 2018 14.31 14.34 13.88 14.02 2,785,400 -0.31(-2.16%)
Nov 08, 2018 14.16 14.60 14.13 14.33 2,899,241 +0.16(+1.13%)
Nov 07, 2018 14.49 14.57 13.91 14.17 4,079,485 -0.28(-1.94%)
Nov 06, 2018 14.26 14.57 14.18 14.45 2,087,421 +0.19(+1.33%)
Nov 05, 2018 14.69 14.69 14.10 14.26 3,475,462 -0.45(-3.06%)
Nov 02, 2018 14.35 14.79 14.35 14.71 5,707,100 +0.51(+3.59%)
Nov 01, 2018 13.81 14.34 13.64 14.20 3,227,582 +0.46(+3.35%)
Oct 31, 2018 14.46 14.50 13.73 13.74 4,624,667 -0.64(-4.45%)
Oct 30, 2018 13.70 14.39 13.60 14.38 4,694,597 +0.71(+5.19%)
Oct 29, 2018 13.33 14.00 13.33 13.67 3,879,730 +0.43(+3.25%)
Oct 26, 2018 13.44 13.59 13.09 13.24 4,518,900 -0.20(-1.49%)
Oct 25, 2018 13.14 13.56 13.11 13.44 4,510,096 +0.30(+2.28%)
Oct 24, 2018 13.54 13.95 13.13 13.14 5,294,717 -0.39(-2.88%)
Oct 23, 2018 13.13 13.60 13.03 13.53 3,806,539 +0.25(+1.88%)
Oct 22, 2018 13.16 13.44 13.10 13.28 3,324,296 +0.13(+0.99%)
Oct 19, 2018 13.42 13.57 13.14 13.15 5,119,900 -0.25(-1.87%)
Oct 18, 2018 13.70 13.85 13.38 13.40 4,053,124 -0.33(-2.40%)
Oct 17, 2018 14.09 14.18 13.59 13.73 3,666,169 -0.42(-2.97%)
Oct 16, 2018 13.97 14.20 13.84 14.15 3,393,734 +0.21(+1.51%)
Oct 15, 2018 13.56 14.06 13.55 13.94 4,264,581 +0.41(+3.03%)
Oct 12, 2018 14.15 14.15 13.41 13.53 5,701,400 -0.42(-3.01%)
Oct 11, 2018 14.01 14.26 13.85 13.95 5,532,781 -0.02(-0.14%)
Oct 10, 2018 13.92 14.30 13.88 13.97 4,456,119 +0.05(+0.36%)
Oct 09, 2018 14.11 14.43 13.85 13.92 4,675,736 -0.15(-1.07%)
Oct 08, 2018 13.90 14.12 13.90 14.07 3,576,139 +0.17(+1.22%)
Oct 05, 2018 14.28 14.42 13.78 13.90 4,603,700 -0.32(-2.25%)
Oct 04, 2018 13.97 14.35 13.82 14.22 6,574,073 +0.26(+1.86%)
Oct 03, 2018 14.10 14.28 13.92 13.96 5,645,673 -0.07(-0.50%)
Oct 02, 2018 14.72 14.87 14.01 14.03 7,934,455 -0.72(-4.88%)
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.