Bed Bath & Beyond (NQ: BBBY )

3.095 -0.145 (-4.48%)
Streaming Delayed Price Updated: 10:44 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 11.99 12.16 11.88 12.11 5,842,520 +0.29(+2.48%)
Nov 30, 2018 11.67 11.83 11.42 11.81 4,940,872 +0.09(+0.78%)
Nov 29, 2018 11.39 11.76 11.31 11.72 5,887,977 +0.32(+2.82%)
Nov 28, 2018 11.44 11.54 11.20 11.40 4,880,982 +0.05(+0.40%)
Nov 27, 2018 11.76 11.76 11.35 11.35 6,121,077 -0.52(-4.40%)
Nov 26, 2018 11.86 11.99 11.64 11.88 3,363,139 +0.18(+1.57%)
Nov 23, 2018 11.71 11.92 11.59 11.69 1,674,762 -0.06(-0.55%)
Nov 21, 2018 11.76 11.76 11.76 0 +0.40(+3.55%)
Nov 20, 2018 11.13 11.50 11.00 11.35 6,018,746 -0.11(-0.96%)
Nov 19, 2018 11.65 12.06 11.45 11.46 5,797,392 -0.17(-1.50%)
Nov 16, 2018 12.03 12.07 11.26 11.64 10,657,680 -0.59(-4.80%)
Nov 15, 2018 12.38 12.48 11.84 12.22 6,679,553 -0.28(-2.20%)
Nov 14, 2018 13.09 13.19 12.46 12.50 3,439,903 -0.44(-3.40%)
Nov 13, 2018 12.69 13.14 12.61 12.94 2,994,677 +0.25(+1.95%)
Nov 12, 2018 12.88 12.92 12.54 12.69 4,118,829 -0.16(-1.28%)
Nov 09, 2018 13.12 13.15 12.73 12.86 3,037,231 -0.28(-2.16%)
Nov 08, 2018 12.99 13.39 12.96 13.14 3,161,365 +0.15(+1.13%)
Nov 07, 2018 13.29 13.36 12.76 13.00 4,448,316 -0.26(-1.94%)
Nov 06, 2018 13.08 13.36 13.00 13.25 2,276,147 +0.17(+1.33%)
Nov 05, 2018 13.47 13.47 12.93 13.08 3,789,683 -0.41(-3.06%)
Nov 02, 2018 13.16 13.56 13.16 13.49 6,223,086 +0.47(+3.59%)
Nov 01, 2018 12.66 13.15 12.51 13.02 3,519,392 +0.42(+3.35%)
Oct 31, 2018 13.26 13.30 12.59 12.60 5,042,789 -0.59(-4.45%)
Oct 30, 2018 12.56 13.20 12.47 13.19 5,119,042 +0.65(+5.19%)
Oct 29, 2018 12.22 12.84 12.22 12.54 4,230,501 +0.39(+3.25%)
Oct 26, 2018 12.33 12.46 12.00 12.14 4,927,460 -0.18(-1.49%)
Oct 25, 2018 12.05 12.44 12.02 12.33 4,917,860 +0.28(+2.28%)
Oct 24, 2018 12.42 12.79 12.04 12.05 5,773,419 -0.36(-2.88%)
Oct 23, 2018 12.04 12.47 11.95 12.41 4,150,693 +0.23(+1.88%)
Oct 22, 2018 12.07 12.33 12.01 12.18 3,624,850 +0.12(+0.99%)
Oct 19, 2018 12.31 12.44 12.05 12.06 5,582,797 -0.23(-1.87%)
Oct 18, 2018 12.56 12.70 12.27 12.29 4,419,572 -0.30(-2.40%)
Oct 17, 2018 12.92 13.00 12.46 12.59 3,997,632 -0.39(-2.97%)
Oct 16, 2018 12.81 13.02 12.69 12.98 3,700,566 +0.19(+1.51%)
Oct 15, 2018 12.44 12.89 12.43 12.78 4,650,147 +0.38(+3.03%)
Oct 12, 2018 12.98 12.98 12.30 12.41 6,216,871 -0.39(-3.01%)
Oct 11, 2018 12.85 13.08 12.70 12.79 6,033,007 -0.02(-0.14%)
Oct 10, 2018 12.77 13.11 12.73 12.81 4,859,002 +0.05(+0.36%)
Oct 09, 2018 12.94 13.23 12.70 12.77 5,098,475 -0.14(-1.07%)
Oct 08, 2018 12.75 12.95 12.75 12.90 3,899,462 +0.16(+1.22%)
Oct 05, 2018 13.10 13.22 12.64 12.75 5,019,926 -0.29(-2.25%)
Oct 04, 2018 12.81 13.16 12.67 13.04 7,168,443 +0.24(+1.86%)
Oct 03, 2018 12.93 13.10 12.77 12.80 6,156,106 -0.06(-0.50%)
Oct 02, 2018 13.50 13.64 12.85 12.87 8,651,820 -0.66(-4.88%)
Oct 01, 2018 13.63 13.84 13.26 13.53 9,770,594 -0.23(-1.67%)
Sep 28, 2018 13.45 14.03 13.33 13.76 15,041,025 +0.13(+0.94%)
Sep 27, 2018 14.06 14.09 12.99 13.63 56,622,284 -3.62(-21.00%)
Sep 26, 2018 17.47 17.71 17.20 17.25 10,158,875 -0.08(-0.48%)
Sep 25, 2018 17.56 17.56 17.17 17.33 3,771,312 -0.15(-0.84%)
Sep 24, 2018 17.33 17.61 17.09 17.48 3,843,797 -0.06(-0.37%)
Sep 21, 2018 17.51 17.69 17.34 17.54 8,824,481 +0.00(+0.00%)
Sep 20, 2018 17.44 17.64 17.26 17.54 3,782,854 +0.14(+0.79%)
Sep 19, 2018 16.92 17.72 16.87 17.41 3,577,662 +0.39(+2.26%)
Sep 18, 2018 17.38 17.41 16.76 17.02 6,322,860 -0.54(-3.08%)
Sep 17, 2018 17.16 17.97 16.87 17.56 10,049,983 +0.99(+5.98%)
Sep 14, 2018 16.12 16.67 16.07 16.57 3,929,733 +0.50(+3.08%)
Sep 13, 2018 16.95 17.06 15.82 16.08 7,931,106 -1.04(-6.06%)
Sep 12, 2018 16.87 17.19 16.65 17.11 3,086,422 +0.27(+1.62%)
Sep 11, 2018 16.94 17.06 16.78 16.84 2,414,581 -0.10(-0.59%)
Sep 10, 2018 16.60 17.01 16.59 16.94 3,467,240 +0.44(+2.64%)
Sep 07, 2018 16.49 16.72 16.40 16.50 2,020,151 +0.00(+0.00%)
Sep 06, 2018 16.64 16.67 16.33 16.50 2,439,224 -0.15(-0.87%)
Sep 05, 2018 16.47 16.81 16.39 16.65 2,941,676 +0.18(+1.10%)
Sep 04, 2018 16.21 16.49 16.06 16.47 2,130,188 +0.15(+0.95%)
Aug 31, 2018 16.31 16.31 16.31 0 +0.25(+1.59%)
Aug 30, 2018 16.36 16.37 15.98 16.06 3,021,771 -0.25(-1.56%)
Aug 29, 2018 16.66 16.66 16.30 16.31 3,546,072 -0.37(-2.23%)
Aug 28, 2018 16.62 16.75 16.49 16.69 2,662,771 +0.07(+0.44%)
Aug 27, 2018 17.30 17.43 16.57 16.61 4,391,076 -0.63(-3.64%)
Aug 24, 2018 16.99 17.26 16.81 17.24 3,739,517 +0.25(+1.50%)
Aug 23, 2018 17.00 17.19 16.72 16.99 2,854,131 +0.06(+0.38%)
Aug 22, 2018 16.78 17.20 16.71 16.92 3,725,803 +0.20(+1.20%)
Aug 21, 2018 16.57 16.72 16.33 16.72 3,523,598 +0.18(+1.10%)
Aug 20, 2018 16.75 17.06 16.51 16.54 2,774,669 -0.18(-1.09%)
Aug 17, 2018 16.59 16.88 16.56 16.72 2,288,382 +0.10(+0.60%)
Aug 16, 2018 16.89 17.09 16.60 16.62 2,375,011 -0.18(-1.08%)
Aug 15, 2018 16.61 16.91 16.29 16.80 3,469,652 +0.06(+0.38%)
Aug 14, 2018 16.57 16.89 16.48 16.74 3,207,666 +0.26(+1.60%)
Aug 13, 2018 16.49 16.54 16.29 16.48 2,673,437 -0.02(-0.11%)
Aug 10, 2018 16.91 16.91 16.37 16.49 2,305,759 -0.27(-1.63%)
Aug 09, 2018 16.92 17.07 16.69 16.77 2,612,631 -0.08(-0.49%)
Aug 08, 2018 16.97 16.99 16.74 16.85 1,786,017 -0.05(-0.27%)
Aug 07, 2018 16.96 16.99 16.79 16.89 2,362,738 +0.03(+0.16%)
Aug 06, 2018 16.89 16.95 16.70 16.87 1,828,477 +0.02(+0.11%)
Aug 03, 2018 16.56 16.91 16.56 16.85 2,284,533 +0.30(+1.81%)
Aug 02, 2018 16.49 16.76 16.24 16.55 3,239,466 -0.14(-0.82%)
Aug 01, 2018 16.99 17.03 16.62 16.69 2,741,375 -0.35(-2.03%)
Jul 31, 2018 17.64 17.65 17.03 17.03 4,139,601 -0.61(-3.45%)
Jul 30, 2018 17.14 17.72 17.13 17.64 3,430,949 +0.53(+3.08%)
Jul 27, 2018 17.24 17.47 16.97 17.11 2,553,975 -0.15(-0.90%)
Jul 26, 2018 17.19 17.72 17.14 17.27 3,067,846 +0.12(+0.69%)
Jul 25, 2018 17.27 17.46 16.91 17.15 4,109,513 -0.16(-0.95%)
Jul 24, 2018 17.47 17.69 17.18 17.31 2,997,900 -0.12(-0.68%)
Jul 23, 2018 17.04 17.74 17.04 17.43 5,801,440 +0.35(+2.08%)
Jul 20, 2018 17.49 17.52 17.06 17.08 2,888,163 -0.41(-2.34%)
Jul 19, 2018 17.01 17.64 17.01 17.49 3,991,116 +0.46(+2.72%)
Jul 18, 2018 17.39 17.42 16.74 17.02 4,333,909 -0.37(-2.14%)
Jul 17, 2018 17.45 17.89 17.22 17.39 4,574,393 -0.15(-0.83%)
Jul 16, 2018 18.07 18.13 17.36 17.54 4,567,590 -0.53(-2.92%)
Jul 13, 2018 18.02 18.53 17.97 18.07 3,404,159 +0.01(+0.05%)
Jul 12, 2018 18.52 18.58 17.99 18.06 4,220,601 -0.36(-1.97%)
Jul 11, 2018 18.49 18.63 17.99 18.42 4,591,984 -0.40(-2.13%)
Jul 10, 2018 19.24 19.37 18.78 18.82 3,855,734 -0.48(-2.50%)
Jul 09, 2018 19.27 19.50 19.16 19.30 3,836,946 +0.15(+0.76%)
Jul 06, 2018 18.91 19.50 18.91 19.16 5,173,762 +0.24(+1.25%)
Jul 05, 2018 18.22 18.99 18.22 18.92 6,693,312 +0.71(+3.89%)
Jul 03, 2018 18.21 18.21 18.21 0 +0.64(+3.62%)
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.