Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.08 14.38 13.96 14.10 2,639,366 -0.08(-0.55%)
Nov 27, 2019 14.07 14.21 13.86 14.18 5,192,804 +0.17(+1.24%)
Nov 26, 2019 13.21 14.04 13.21 14.00 9,387,995 +0.88(+6.71%)
Nov 25, 2019 12.19 13.16 12.19 13.12 7,757,188 +1.01(+8.30%)
Nov 22, 2019 12.21 12.23 11.95 12.12 4,385,432 +0.03(+0.24%)
Nov 21, 2019 12.44 12.48 12.05 12.09 4,447,774 -0.29(-2.34%)
Nov 20, 2019 12.48 12.62 12.15 12.38 4,476,517 -0.18(-1.46%)
Nov 19, 2019 13.37 13.38 12.46 12.56 6,763,626 -0.94(-6.95%)
Nov 18, 2019 13.66 13.76 13.40 13.50 5,069,014 -0.23(-1.69%)
Nov 15, 2019 13.48 13.78 13.24 13.73 5,558,748 +0.38(+2.82%)
Nov 14, 2019 13.00 13.57 12.88 13.36 7,986,457 +0.34(+2.60%)
Nov 13, 2019 12.86 13.21 12.73 13.02 4,366,578 -0.04(-0.30%)
Nov 12, 2019 13.31 13.37 13.00 13.06 4,648,621 -0.24(-1.82%)
Nov 11, 2019 13.28 13.35 12.96 13.30 4,221,532 -0.10(-0.72%)
Nov 08, 2019 13.48 13.57 13.23 13.39 3,453,666 -0.14(-1.07%)
Nov 07, 2019 14.07 14.15 13.36 13.54 4,820,393 -0.37(-2.64%)
Nov 06, 2019 13.93 13.94 13.64 13.91 4,619,439 -0.08(-0.55%)
Nov 05, 2019 13.57 14.16 13.54 13.98 7,445,512 +0.51(+3.81%)
Nov 04, 2019 13.21 13.51 12.88 13.47 5,479,800 +0.53(+4.11%)
Nov 01, 2019 13.40 13.69 12.93 12.94 7,654,627 -0.31(-2.34%)
Oct 31, 2019 13.65 13.72 12.97 13.25 11,892,348 -0.48(-3.52%)
Oct 30, 2019 14.24 14.36 13.66 13.73 6,053,155 -0.58(-4.05%)
Oct 29, 2019 14.24 14.45 13.97 14.31 6,308,900 +0.02(+0.14%)
Oct 28, 2019 13.98 14.50 13.97 14.29 8,893,547 +0.49(+3.57%)
Oct 25, 2019 13.72 14.16 13.65 13.80 9,889,480 -0.05(-0.35%)
Oct 24, 2019 13.62 13.87 13.27 13.85 8,841,941 +0.24(+1.78%)
Oct 23, 2019 13.25 13.68 13.00 13.61 8,533,619 +0.30(+2.25%)
Oct 22, 2019 12.63 13.33 12.39 13.31 8,220,557 +0.68(+5.36%)
Oct 21, 2019 12.15 12.68 12.15 12.63 6,784,225 +0.51(+4.23%)
Oct 18, 2019 12.09 12.23 11.87 12.12 4,503,829 -0.05(-0.40%)
Oct 17, 2019 11.86 12.20 11.78 12.17 5,917,116 +0.21(+1.78%)
Oct 16, 2019 11.50 12.12 11.36 11.95 8,122,177 +0.37(+3.17%)
Oct 15, 2019 12.31 12.31 11.55 11.59 12,550,378 -0.31(-2.60%)
Oct 14, 2019 12.41 12.41 11.77 11.90 13,340,258 -0.65(-5.20%)
Oct 11, 2019 12.20 12.71 11.88 12.55 24,843,548 +0.86(+7.32%)
Oct 10, 2019 11.59 12.32 11.32 11.69 54,218,848 +2.08(+21.63%)
Oct 09, 2019 9.681 9.719 9.516 9.613 6,754,309 +0.00(+0.00%)
Oct 08, 2019 9.690 9.768 9.419 9.613 5,077,925 -0.27(-2.74%)
Oct 07, 2019 9.671 9.971 9.535 9.884 5,154,836 +0.13(+1.29%)
Oct 04, 2019 9.951 9.951 9.598 9.758 6,451,841 -0.19(-1.94%)
Oct 03, 2019 9.410 10.32 9.303 9.951 23,295,624 +0.57(+6.08%)
Oct 02, 2019 9.942 9.980 9.526 9.381 14,797,774 -0.60(-6.01%)
Oct 01, 2019 10.41 10.62 9.893 9.980 7,981,102 -0.31(-3.01%)
Sep 30, 2019 10.25 10.43 9.913 10.29 13,157,799 +0.73(+7.58%)
Sep 27, 2019 9.506 9.652 9.400 9.565 2,718,780 +0.09(+0.92%)
Sep 26, 2019 9.371 9.506 9.207 9.477 2,735,188 +0.14(+1.45%)
Sep 25, 2019 9.303 9.565 9.245 9.342 3,636,623 +0.01(+0.10%)
Sep 24, 2019 9.584 9.584 9.197 9.332 3,477,236 -0.21(-2.23%)
Sep 23, 2019 9.439 9.652 9.294 9.545 4,360,709 +0.05(+0.51%)
Sep 20, 2019 9.729 9.893 9.342 9.497 8,466,549 -0.16(-1.70%)
Sep 19, 2019 9.352 9.748 9.291 9.661 5,407,081 +0.28(+2.99%)
Sep 18, 2019 9.845 9.922 9.187 9.381 8,060,957 -0.46(-4.72%)
Sep 17, 2019 9.855 9.893 9.584 9.845 6,894,368 -0.11(-1.07%)
Sep 16, 2019 10.14 10.28 9.922 9.951 5,362,040 -0.22(-2.19%)
Sep 13, 2019 10.36 10.62 10.14 10.17 4,929,540 -0.12(-1.13%)
Sep 12, 2019 10.32 10.53 10.08 10.29 5,512,896 -0.11(-1.02%)
Sep 11, 2019 10.29 10.51 9.796 10.40 8,160,534 +0.20(+1.96%)
Sep 10, 2019 9.930 10.28 9.730 10.20 7,775,244 +0.22(+2.19%)
Sep 09, 2019 9.930 10.08 9.796 9.977 4,554,371 +0.12(+1.26%)
Sep 06, 2019 9.663 9.934 9.606 9.854 6,591,159 +0.21(+2.17%)
Sep 05, 2019 9.187 9.863 9.168 9.644 9,953,598 +0.64(+7.08%)
Sep 04, 2019 8.968 9.044 8.702 9.006 6,107,151 +0.12(+1.39%)
Sep 03, 2019 9.140 9.206 8.273 8.882 11,350,859 -0.32(-3.52%)
Aug 30, 2019 9.178 9.263 8.902 9.206 8,156,336 +0.18(+2.00%)
Aug 29, 2019 8.216 9.273 8.216 9.025 18,547,918 +0.89(+11.01%)
Aug 28, 2019 7.664 8.264 7.664 8.130 6,796,591 +0.42(+5.43%)
Aug 27, 2019 8.007 8.016 7.664 7.711 4,115,519 -0.23(-2.88%)
Aug 26, 2019 8.083 8.178 7.721 7.940 5,152,075 -0.01(-0.12%)
Aug 23, 2019 8.264 8.349 7.930 7.949 5,803,056 -0.37(-4.46%)
Aug 22, 2019 7.692 8.435 7.683 8.321 11,893,540 +0.73(+9.66%)
Aug 21, 2019 7.502 7.816 7.483 7.588 5,106,060 +0.22(+2.97%)
Aug 20, 2019 7.254 7.454 7.245 7.369 4,682,411 +0.03(+0.39%)
Aug 19, 2019 7.188 7.502 6.969 7.340 6,285,512 +0.22(+3.07%)
Aug 16, 2019 7.093 7.240 7.016 7.121 6,431,921 +0.08(+1.08%)
Aug 15, 2019 7.483 7.521 6.959 7.045 8,504,798 -0.46(-6.09%)
Aug 14, 2019 7.578 7.607 7.264 7.502 8,835,598 -0.26(-3.31%)
Aug 13, 2019 7.959 8.483 7.740 7.759 6,930,289 -0.25(-3.09%)
Aug 12, 2019 8.035 8.245 7.873 8.007 4,720,031 -0.05(-0.59%)
Aug 09, 2019 8.740 8.749 8.007 8.054 5,830,576 -0.51(-6.00%)
Aug 08, 2019 8.368 8.587 8.226 8.568 5,241,728 +0.25(+2.97%)
Aug 07, 2019 8.283 8.387 8.140 8.321 5,036,794 -0.10(-1.13%)
Aug 06, 2019 8.606 8.654 8.197 8.416 5,341,591 -0.12(-1.45%)
Aug 05, 2019 8.568 8.597 8.026 8.540 7,371,949 -0.22(-2.50%)
Aug 02, 2019 8.578 8.892 8.475 8.759 7,576,524 +0.19(+2.22%)
Aug 01, 2019 9.244 9.244 8.549 8.568 8,908,961 -0.68(-7.31%)
Jul 31, 2019 8.940 9.358 8.902 9.244 8,891,713 +0.36(+4.07%)
Jul 30, 2019 9.159 9.254 8.749 8.882 8,637,907 -0.32(-3.52%)
Jul 29, 2019 9.587 9.701 9.187 9.206 5,687,075 -0.30(-3.11%)
Jul 26, 2019 9.368 9.635 9.149 9.501 6,837,369 +0.12(+1.32%)
Jul 25, 2019 8.997 9.501 8.987 9.378 12,626,946 +0.39(+4.34%)
Jul 24, 2019 8.806 9.130 8.692 8.987 10,505,016 +0.27(+3.06%)
Jul 23, 2019 8.978 9.101 8.692 8.721 11,928,372 -0.19(-2.14%)
Jul 22, 2019 9.425 9.511 8.882 8.911 8,315,594 -0.51(-5.45%)
Jul 19, 2019 9.292 9.535 9.197 9.425 7,702,255 +0.14(+1.54%)
Jul 18, 2019 9.616 9.644 9.263 9.282 8,879,681 -0.34(-3.56%)
Jul 17, 2019 10.27 10.27 9.568 9.625 10,578,775 -0.66(-6.39%)
Jul 16, 2019 10.10 10.39 10.02 10.28 5,707,597 +0.24(+2.37%)
Jul 15, 2019 10.40 10.59 10.02 10.04 7,703,787 -0.32(-3.12%)
Jul 12, 2019 10.58 10.93 10.34 10.37 12,097,902 -0.27(-2.51%)
Jul 11, 2019 10.42 10.69 9.930 10.63 23,799,182 -0.33(-3.04%)
Jul 10, 2019 10.98 11.08 10.62 10.97 15,531,653 +0.08(+0.70%)
Jul 09, 2019 10.89 11.12 10.82 10.89 9,684,453 -0.11(-1.04%)
Jul 08, 2019 10.82 11.25 10.81 11.01 8,231,954 +0.09(+0.78%)
Jul 05, 2019 10.60 10.98 10.56 10.92 6,332,344 +0.31(+2.96%)
Jul 03, 2019 10.66 10.87 10.57 10.61 2,468,402 -0.04(-0.36%)
Jul 02, 2019 11.00 11.00 10.59 10.64 4,542,629 -0.30(-2.78%)
Jul 01, 2019 11.17 11.38 10.71 10.95 6,140,148 -0.11(-1.03%)
Jun 28, 2019 10.92 11.19 10.88 11.06 5,632,788 +0.14(+1.31%)
Jun 27, 2019 10.69 11.00 10.57 10.92 3,860,129 +0.28(+2.59%)
Jun 26, 2019 10.95 11.04 10.62 10.64 4,393,694 -0.25(-2.27%)
Jun 25, 2019 10.71 11.13 10.48 10.89 7,368,311 +0.15(+1.42%)
Jun 24, 2019 11.08 11.13 10.64 10.74 4,931,407 -0.28(-2.51%)
Jun 21, 2019 11.21 11.29 10.89 11.02 6,305,349 -0.19(-1.70%)
Jun 20, 2019 11.19 11.39 11.05 11.21 4,259,193 +0.07(+0.60%)
Jun 19, 2019 11.52 11.61 11.11 11.14 3,839,965 -0.35(-3.07%)
Jun 18, 2019 11.31 11.76 11.30 11.49 5,557,039 +0.23(+2.03%)
Jun 17, 2019 11.51 11.57 11.21 11.26 6,461,132 -0.25(-2.15%)
Jun 14, 2019 11.71 11.72 11.49 11.51 3,692,729 -0.19(-1.63%)
Jun 13, 2019 11.55 11.79 11.44 11.70 4,598,304 +0.25(+2.16%)
Jun 12, 2019 11.58 11.63 11.39 11.45 2,829,346 -0.14(-1.21%)
Jun 11, 2019 11.48 11.67 11.32 11.59 3,179,778 +0.16(+1.40%)
Jun 10, 2019 11.70 11.99 11.38 11.43 2,827,361 -0.23(-2.01%)
Jun 07, 2019 11.59 11.80 11.55 11.67 3,132,727 +0.02(+0.16%)
Jun 06, 2019 12.02 12.02 11.31 11.65 6,538,902 -0.44(-3.65%)
Jun 05, 2019 12.80 12.84 11.98 12.09 4,230,162 -0.59(-4.66%)
Jun 04, 2019 12.43 13.02 12.43 12.68 4,911,981 +0.27(+2.19%)
Jun 03, 2019 11.85 12.41 11.82 12.41 4,536,786 +0.50(+4.18%)
May 31, 2019 11.89 11.95 11.78 11.91 7,510,172 -0.08(-0.63%)
May 30, 2019 12.23 12.40 11.91 11.99 3,654,152 -0.26(-2.15%)
May 29, 2019 12.72 12.74 12.11 12.25 7,457,708 -0.42(-3.33%)
May 28, 2019 13.02 13.19 12.67 12.67 3,701,113 -0.34(-2.60%)
May 24, 2019 13.11 13.16 12.89 13.01 2,630,472 +0.01(+0.07%)
May 23, 2019 13.28 13.28 12.90 13.00 4,033,963 -0.35(-2.60%)
May 22, 2019 13.78 13.79 13.32 13.35 3,974,037 -0.47(-3.40%)
May 21, 2019 13.57 13.86 13.41 13.82 3,343,386 +0.22(+1.59%)
May 20, 2019 13.93 14.03 13.47 13.60 5,064,527 -0.49(-3.46%)
May 17, 2019 13.99 14.38 13.90 14.09 3,850,903 +0.01(+0.07%)
May 16, 2019 14.30 14.46 14.04 14.08 4,004,655 -0.23(-1.64%)
May 15, 2019 14.29 14.42 14.10 14.32 4,718,912 -0.02(-0.13%)
May 14, 2019 14.10 14.43 13.89 14.34 3,385,258 +0.18(+1.26%)
May 13, 2019 15.09 15.18 13.76 14.16 10,139,985 -0.64(-4.31%)
May 10, 2019 15.06 15.13 14.31 14.79 5,510,101 -0.29(-1.93%)
May 09, 2019 14.84 15.16 14.75 15.09 3,506,454 +0.18(+1.20%)
May 08, 2019 14.73 15.15 14.70 14.91 3,216,077 +0.12(+0.83%)
May 07, 2019 15.23 15.27 14.65 14.79 4,242,343 -0.54(-3.49%)
May 06, 2019 15.14 15.40 14.96 15.32 3,451,562 -0.12(-0.79%)
May 03, 2019 15.27 15.51 15.15 15.44 2,941,944 +0.23(+1.54%)
May 02, 2019 15.29 15.37 14.94 15.21 4,738,523 -0.09(-0.61%)
May 01, 2019 15.76 15.84 15.28 15.30 3,692,443 -0.33(-2.10%)
Apr 30, 2019 15.88 15.96 15.63 15.63 4,298,565 -0.18(-1.13%)
Apr 29, 2019 15.77 16.00 15.74 15.81 3,020,961 +0.04(+0.24%)
Apr 26, 2019 15.79 15.93 15.40 15.77 4,027,091 -0.02(-0.12%)
Apr 25, 2019 15.82 15.94 15.47 15.79 2,840,014 -0.04(-0.24%)
Apr 24, 2019 15.58 15.87 15.49 15.83 3,096,971 +0.19(+1.20%)
Apr 23, 2019 15.71 15.77 15.41 15.64 4,790,125 -0.06(-0.36%)
Apr 22, 2019 16.42 16.46 15.39 15.70 7,026,577 -0.65(-3.96%)
Apr 18, 2019 16.20 16.52 16.02 16.34 5,279,479 +0.12(+0.75%)
Apr 17, 2019 16.34 16.45 15.91 16.22 4,242,943 -0.01(-0.06%)
Apr 16, 2019 15.88 16.28 15.59 16.23 6,587,406 +0.38(+2.43%)
Apr 15, 2019 16.80 16.80 15.79 15.85 12,598,531 -1.04(-6.17%)
Apr 12, 2019 16.85 17.11 16.64 16.89 9,103,113 +0.35(+2.10%)
Apr 11, 2019 16.03 16.97 16.03 16.54 30,119,506 -1.68(-9.22%)
Apr 10, 2019 17.65 18.37 17.50 18.22 25,432,520 +0.88(+5.09%)
Apr 09, 2019 17.38 17.56 17.06 17.34 10,789,579 -0.14(-0.81%)
Apr 08, 2019 17.17 17.68 17.08 17.48 12,783,295 +0.25(+1.47%)
Apr 05, 2019 16.99 17.25 16.53 17.23 16,439,546 +0.71(+4.32%)
Apr 04, 2019 15.86 16.56 15.86 16.51 6,448,586 +0.64(+4.02%)
Apr 03, 2019 15.96 16.12 15.74 15.87 4,147,714 -0.01(-0.06%)
Apr 02, 2019 15.90 16.07 15.72 15.88 4,485,572 +0.01(+0.06%)
Apr 01, 2019 16.28 16.30 15.63 15.87 6,938,185 -0.08(-0.47%)
Mar 29, 2019 16.30 16.43 15.90 15.95 6,235,734 -0.32(-1.96%)
Mar 28, 2019 16.19 16.51 16.10 16.27 6,248,495 +0.15(+0.93%)
Mar 27, 2019 15.92 16.28 15.33 16.12 14,999,001 +0.23(+1.48%)
Mar 26, 2019 16.37 16.98 15.55 15.88 59,644,088 +2.86(+21.99%)
Mar 25, 2019 12.85 13.27 12.78 13.02 5,560,149 +0.16(+1.24%)
Mar 22, 2019 13.00 13.05 12.78 12.86 4,107,836 -0.20(-1.51%)
Mar 21, 2019 12.80 13.06 12.72 13.06 4,655,155 +0.29(+2.28%)
Mar 20, 2019 13.07 13.11 12.64 12.77 4,666,642 -0.35(-2.65%)
Mar 19, 2019 13.19 13.31 13.02 13.11 4,391,322 -0.03(-0.21%)
Mar 18, 2019 13.42 13.60 13.07 13.14 6,197,204 -0.26(-1.96%)
Mar 15, 2019 14.05 14.22 13.38 13.41 7,667,932 -0.65(-4.61%)
Mar 14, 2019 14.46 14.52 14.02 14.05 3,539,959 -0.43(-2.98%)
Mar 13, 2019 14.54 14.57 14.29 14.49 4,691,774 +0.01(+0.06%)
Mar 12, 2019 14.16 14.50 14.04 14.48 4,800,869 +0.33(+2.30%)
Mar 11, 2019 13.95 14.16 13.88 14.15 5,045,337 +0.25(+1.81%)
Mar 08, 2019 14.19 14.22 13.84 13.90 4,732,480 -0.45(-3.11%)
Mar 07, 2019 14.40 14.47 14.20 14.35 3,746,501 -0.09(-0.64%)
Mar 06, 2019 14.60 14.77 14.41 14.44 2,819,518 -0.12(-0.83%)
Mar 05, 2019 14.75 14.88 14.34 14.56 3,664,700 -0.12(-0.82%)
Mar 04, 2019 15.01 15.13 14.43 14.68 7,734,986 -0.83(-5.33%)
Mar 01, 2019 15.70 15.93 15.29 15.51 3,794,292 -0.04(-0.24%)
Feb 28, 2019 15.35 15.59 15.07 15.54 3,636,320 +0.20(+1.27%)
Feb 27, 2019 15.47 15.55 15.28 15.35 2,667,802 -0.06(-0.36%)
Feb 26, 2019 15.61 15.70 15.39 15.40 2,823,479 -0.24(-1.54%)
Feb 25, 2019 15.75 15.82 15.51 15.65 3,442,597 +0.01(+0.06%)
Feb 22, 2019 15.55 15.65 15.29 15.64 2,726,630 +0.23(+1.51%)
Feb 21, 2019 15.71 15.76 15.33 15.40 2,808,827 -0.29(-1.84%)
Feb 20, 2019 15.58 15.78 15.55 15.69 2,707,683 +0.11(+0.72%)
Feb 19, 2019 15.69 15.82 15.53 15.58 3,940,018 -0.14(-0.89%)
Feb 15, 2019 15.55 15.74 15.40 15.72 7,294,978 +0.24(+1.56%)
Feb 14, 2019 14.98 15.94 14.86 15.48 11,764,043 +0.37(+2.46%)
Feb 13, 2019 14.82 15.17 14.75 15.11 4,750,282 +0.41(+2.78%)
Feb 12, 2019 14.33 14.89 14.33 14.70 6,763,899 +0.44(+3.06%)
Feb 11, 2019 13.94 14.49 13.89 14.26 5,920,776 -0.06(-0.45%)
Feb 08, 2019 14.10 14.40 14.05 14.33 3,770,292 +0.07(+0.52%)
Feb 07, 2019 14.18 14.49 14.08 14.25 4,092,977 -0.19(-1.29%)
Feb 06, 2019 14.41 14.62 14.32 14.44 4,940,720 +0.03(+0.19%)
Feb 05, 2019 14.08 14.49 14.01 14.41 4,496,047 +0.31(+2.17%)
Feb 04, 2019 13.78 14.10 13.76 14.10 3,908,031 +0.31(+2.22%)
Feb 01, 2019 14.12 14.31 13.73 13.80 5,528,922 -0.22(-1.59%)
Jan 31, 2019 13.56 14.03 13.44 14.02 8,765,385 +0.40(+2.93%)
Jan 30, 2019 13.70 13.70 13.20 13.62 4,479,995 -0.04(-0.27%)
Jan 29, 2019 13.68 13.87 13.48 13.66 4,748,868 -0.06(-0.41%)
Jan 28, 2019 13.74 14.10 13.65 13.71 7,297,513 -0.04(-0.27%)
Jan 25, 2019 13.74 13.77 13.62 13.75 7,287,982 +0.10(+0.75%)
Jan 24, 2019 13.47 13.80 13.36 13.65 7,338,130 +0.21(+1.59%)
Jan 23, 2019 13.75 13.81 13.29 13.44 6,570,682 -0.25(-1.83%)
Jan 22, 2019 13.59 13.78 13.57 13.69 7,017,523 +0.00(+0.00%)
Jan 18, 2019 13.60 13.81 13.34 13.69 12,306,213 +0.13(+0.96%)
Jan 17, 2019 13.77 13.77 13.42 13.56 10,763,091 -0.27(-1.95%)
Jan 16, 2019 13.89 14.06 13.70 13.83 7,914,619 -0.12(-0.87%)
Jan 15, 2019 14.14 14.37 13.56 13.95 10,764,151 -0.31(-2.15%)
Jan 14, 2019 13.93 14.51 13.79 14.25 13,191,988 +0.10(+0.72%)
Jan 11, 2019 13.14 14.47 13.04 14.15 28,583,336 +0.87(+6.58%)
Jan 10, 2019 12.27 13.32 11.80 13.28 59,272,548 +1.89(+16.56%)
Jan 09, 2019 11.09 11.46 10.97 11.39 20,015,966 +0.45(+4.07%)
Jan 08, 2019 11.32 11.32 10.80 10.95 8,610,865 -0.28(-2.48%)
Jan 07, 2019 11.08 11.47 10.84 11.22 7,695,096 +0.12(+1.09%)
Jan 04, 2019 10.80 11.28 10.77 11.10 6,257,559 +0.43(+4.00%)
Jan 03, 2019 11.06 11.28 10.66 10.68 7,377,030 -0.46(-4.09%)
Jan 02, 2019 10.44 11.30 10.35 11.13 9,163,790 +0.61(+5.83%)
Dec 31, 2018 10.75 10.90 10.26 10.52 5,903,357 -0.11(-1.05%)
Dec 28, 2018 10.60 10.93 10.53 10.63 6,463,880 +0.03(+0.26%)
Dec 27, 2018 10.62 10.66 10.11 10.60 7,124,410 -0.15(-1.38%)
Dec 26, 2018 9.923 10.78 9.784 10.75 5,464,624 +0.88(+8.95%)
Dec 24, 2018 10.03 10.13 9.719 9.867 3,603,469 -0.18(-1.76%)
Dec 21, 2018 10.60 10.73 9.984 10.04 11,170,099 -0.56(-5.26%)
Dec 20, 2018 11.03 11.19 10.57 10.60 8,046,879 -0.46(-4.20%)
Dec 19, 2018 11.01 11.33 11.00 11.07 5,445,215 +0.09(+0.85%)
Dec 18, 2018 10.88 11.29 10.82 10.97 4,778,831 +0.19(+1.72%)
Dec 17, 2018 10.83 11.33 10.72 10.79 4,339,663 -0.11(-1.02%)
Dec 14, 2018 10.69 11.23 10.57 10.90 5,813,273 +0.15(+1.38%)
Dec 13, 2018 11.36 11.40 10.73 10.75 6,292,306 -0.57(-5.01%)
Dec 12, 2018 11.44 11.56 11.27 11.32 3,693,079 +0.02(+0.16%)
Dec 11, 2018 11.40 11.84 11.21 11.30 4,120,736 +0.05(+0.41%)
Dec 10, 2018 11.42 11.58 10.96 11.25 4,550,030 -0.17(-1.45%)
Dec 07, 2018 11.39 11.66 11.29 11.42 4,798,464 +0.06(+0.57%)
Dec 06, 2018 11.14 11.51 10.98 11.35 5,925,108 +0.09(+0.81%)
Dec 04, 2018 12.07 12.23 11.23 11.26 6,071,301 -0.84(-6.97%)
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.