Bed Bath & Beyond (NQ: BBBY )

4.710 -0.260 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.59 14.89 13.55 13.61 4,606,996 -1.14(-7.73%)
Apr 28, 2022 14.83 14.90 13.82 14.75 5,476,484 +0.08(+0.55%)
Apr 27, 2022 15.68 15.68 14.66 14.67 4,016,236 -0.94(-6.02%)
Apr 26, 2022 17.09 17.25 15.50 15.61 4,023,616 -1.67(-9.66%)
Apr 25, 2022 16.83 17.51 16.26 17.28 4,849,438 -0.18(-1.03%)
Apr 22, 2022 16.18 18.60 16.00 17.46 14,552,791 +1.12(+6.85%)
Apr 21, 2022 16.35 16.34 2,608,068 -0.04(-0.24%)
Apr 20, 2022 16.87 16.97 16.06 16.38 3,401,777 -0.49(-2.90%)
Apr 19, 2022 16.85 17.87 16.50 16.87 3,720,219 -0.06(-0.35%)
Apr 18, 2022 17.09 17.74 16.28 16.93 4,211,580 -0.39(-2.28%)
Apr 14, 2022 17.21 17.64 16.03 17.32 6,914,696 -0.44(-2.45%)
Apr 13, 2022 15.77 18.62 15.75 17.76 20,079,090 -0.21(-1.17%)
Apr 12, 2022 19.17 19.66 17.80 17.97 4,787,862 -1.30(-6.75%)
Apr 11, 2022 19.08 19.78 18.58 19.27 3,025,785 -0.21(-1.08%)
Apr 08, 2022 19.82 20.12 19.27 19.48 2,208,101 -0.39(-1.96%)
Apr 07, 2022 21.53 21.69 18.85 19.87 4,809,491 -1.78(-8.22%)
Apr 06, 2022 21.31 22.02 20.94 21.65 2,783,063 -0.16(-0.73%)
Apr 05, 2022 22.79 23.18 21.68 21.81 2,114,068 -1.01(-4.43%)
Apr 04, 2022 22.76 23.84 22.65 22.82 2,660,633 -0.02(-0.09%)
Apr 01, 2022 22.53 22.87 21.70 22.84 3,193,031 +0.31(+1.38%)
Mar 31, 2022 22.93 24.32 22.26 22.53 4,377,116 -0.21(-0.95%)
Mar 30, 2022 26.95 27.22 22.65 22.75 6,067,230 -4.48(-16.47%)
Mar 29, 2022 25.70 28.78 25.26 27.23 11,921,303 +0.91(+3.46%)
Mar 28, 2022 22.43 26.48 21.88 26.32 12,201,591 +3.73(+16.51%)
Mar 25, 2022 23.00 24.51 22.11 22.59 13,273,321 +0.49(+2.22%)
Mar 24, 2022 22.19 22.19 20.76 22.10 3,246,257 +0.08(+0.36%)
Mar 23, 2022 23.53 23.79 21.94 22.02 5,794,593 -1.50(-6.38%)
Mar 22, 2022 22.85 24.80 22.44 23.52 7,480,154 +0.52(+2.26%)
Mar 21, 2022 22.10 23.90 21.59 23.00 3,875,483 +0.93(+4.21%)
Mar 18, 2022 21.75 22.17 21.09 22.07 5,692,133 +0.20(+0.91%)
Mar 17, 2022 21.29 22.10 20.41 21.87 3,105,285 +0.55(+2.58%)
Mar 16, 2022 20.52 21.45 19.99 21.32 3,626,789 +0.94(+4.61%)
Mar 15, 2022 19.51 20.43 18.91 20.38 3,248,428 +1.17(+6.09%)
Mar 14, 2022 19.72 20.44 18.34 19.21 5,338,991 -0.78(-3.90%)
Mar 11, 2022 20.91 21.23 19.49 19.99 4,986,810 -0.97(-4.63%)
Mar 10, 2022 22.30 22.53 20.33 20.96 5,777,487 -1.57(-6.97%)
Mar 09, 2022 23.12 24.49 22.02 22.53 8,315,601 -0.33(-1.44%)
Mar 08, 2022 19.66 23.45 19.57 22.86 18,765,528 +1.15(+5.30%)
Mar 07, 2022 30.00 30.06 19.21 21.71 105,547,728 +5.53(+34.18%)
Mar 04, 2022 16.63 17.00 16.00 16.18 2,799,171 -0.57(-3.40%)
Mar 03, 2022 17.42 17.93 16.41 16.75 2,965,203 -0.48(-2.79%)
Mar 02, 2022 16.95 17.45 16.60 17.23 3,175,268 +0.56(+3.36%)
Mar 01, 2022 16.95 17.62 16.15 16.67 6,336,715 -0.22(-1.30%)
Feb 28, 2022 16.00 16.95 15.91 16.89 4,184,092 +0.72(+4.45%)
Feb 25, 2022 15.29 16.91 15.78 16.17 7,459,380 +0.80(+5.20%)
Feb 24, 2022 12.68 15.38 12.42 15.37 8,091,167 +2.21(+16.79%)
Feb 23, 2022 13.76 14.22 13.15 13.16 4,061,831 -0.53(-3.87%)
Feb 22, 2022 14.78 15.02 13.68 13.69 4,841,123 -1.32(-8.79%)
Feb 18, 2022 15.01 0 -0.06(-0.40%)
Feb 17, 2022 15.99 16.30 15.00 15.07 4,751,363 -1.04(-6.46%)
Feb 16, 2022 16.55 16.90 15.85 16.11 2,710,866 -0.55(-3.30%)
Feb 15, 2022 15.71 16.75 15.71 16.66 3,952,692 +1.13(+7.28%)
Feb 14, 2022 15.68 16.21 15.46 15.53 3,157,097 -0.16(-1.02%)
Feb 11, 2022 16.28 16.94 15.52 15.69 4,595,955 -0.41(-2.55%)
Feb 10, 2022 16.83 17.30 15.96 16.10 4,876,077 -0.91(-5.35%)
Feb 09, 2022 16.74 17.07 16.49 17.01 3,276,478 +0.36(+2.16%)
Feb 08, 2022 16.35 16.97 16.22 16.65 3,348,311 +0.38(+2.34%)
Feb 07, 2022 16.19 16.86 15.96 16.27 4,079,381 +0.08(+0.49%)
Feb 04, 2022 15.97 16.36 15.47 16.19 5,884,117 +0.31(+1.95%)
Feb 03, 2022 16.60 16.92 15.51 15.88 6,424,112 -1.16(-6.81%)
Feb 02, 2022 16.95 17.61 16.37 17.04 7,171,171 -0.04(-0.23%)
Feb 01, 2022 16.10 18.04 16.10 17.08 8,965,559 +0.84(+5.17%)
Jan 31, 2022 15.30 16.24 10,898,025 +0.71(+4.57%)
Jan 28, 2022 13.76 16.13 13.66 15.53 14,807,475 +1.70(+12.29%)
Jan 27, 2022 14.61 14.88 13.66 13.83 5,294,405 -0.32(-2.26%)
Jan 26, 2022 15.12 15.35 13.96 14.15 8,088,641 -0.90(-5.98%)
Jan 25, 2022 13.70 15.48 13.70 15.05 8,939,503 +1.01(+7.19%)
Jan 24, 2022 12.60 14.34 12.42 14.04 10,853,929 +1.08(+8.33%)
Jan 21, 2022 13.25 13.44 12.39 12.96 8,397,554 -0.47(-3.50%)
Jan 20, 2022 14.05 14.62 13.34 13.43 5,831,969 -0.27(-1.97%)
Jan 19, 2022 14.09 14.38 13.68 13.70 4,615,812 -0.36(-2.56%)
Jan 18, 2022 15.14 15.37 13.89 14.06 6,818,498 -1.40(-9.06%)
Jan 14, 2022 15.46 0 +0.36(+2.38%)
Jan 13, 2022 13.96 16.26 13.61 15.10 21,824,944 +1.28(+9.26%)
Jan 12, 2022 13.84 13.92 13.38 13.82 6,063,543 +0.70(+5.34%)
Jan 11, 2022 13.02 13.36 12.51 13.12 8,047,544 +0.11(+0.85%)
Jan 10, 2022 13.43 13.75 12.56 13.01 9,087,983 -0.79(-5.72%)
Jan 07, 2022 14.43 15.41 13.56 13.80 10,496,412 -0.63(-4.37%)
Jan 06, 2022 15.44 16.38 13.67 14.43 39,141,156 +1.06(+7.97%)
Jan 05, 2022 14.62 14.71 13.32 13.37 10,832,130 -1.62(-10.84%)
Jan 04, 2022 15.01 15.49 14.26 14.99 7,982,819 -0.17(-1.12%)
Jan 03, 2022 14.55 15.85 14.54 15.16 8,174,310 +0.58(+3.98%)
Dec 31, 2021 14.84 14.97 14.46 14.58 3,860,131 -0.35(-2.34%)
Dec 30, 2021 14.97 15.74 14.84 14.93 5,021,203 +0.01(+0.07%)
Dec 29, 2021 15.00 15.31 14.66 14.92 5,293,434 -0.19(-1.26%)
Dec 28, 2021 15.91 15.93 15.05 15.11 5,152,379 -0.93(-5.80%)
Dec 27, 2021 16.10 16.38 15.77 16.04 2,460,955 +0.06(+0.38%)
Dec 23, 2021 15.77 16.06 15.19 15.98 3,350,747 +0.35(+2.24%)
Dec 22, 2021 15.79 15.87 15.24 15.63 2,914,695 -0.14(-0.89%)
Dec 21, 2021 15.34 16.30 15.25 15.77 5,262,324 +0.65(+4.30%)
Dec 20, 2021 15.61 15.61 14.68 15.12 4,680,774 -0.86(-5.38%)
Dec 17, 2021 15.43 16.39 15.17 15.98 7,056,244 +0.45(+2.90%)
Dec 16, 2021 16.50 16.66 15.46 15.53 3,373,351 -2.01(-11.46%)
Dec 15, 2021 17.54 17.54 15.66 17.54 3,958,936 +1.14(+6.95%)
Dec 14, 2021 15.73 17.00 15.55 16.40 4,792,900 -0.16(-0.97%)
Dec 13, 2021 17.54 18.03 16.26 16.56 4,219,940 -1.15(-6.49%)
Dec 10, 2021 18.77 19.58 17.41 17.71 4,622,018 -1.42(-7.42%)
Dec 09, 2021 19.28 20.12 19.09 19.13 2,734,083 -0.09(-0.47%)
Dec 08, 2021 19.31 19.70 19.00 19.22 2,029,624 +0.08(+0.42%)
Dec 07, 2021 19.00 19.48 18.68 19.14 2,710,254 +0.56(+3.01%)
Dec 06, 2021 17.98 19.14 17.70 18.58 3,107,850 +0.72(+4.03%)
Dec 03, 2021 18.17 18.37 17.59 17.86 2,753,653 -0.29(-1.60%)
Dec 02, 2021 17.18 18.43 16.90 18.15 4,315,216 +1.04(+6.08%)
Dec 01, 2021 18.69 17.10 17.11 7,546,032 -1.22(-6.66%)
Nov 30, 2021 20.15 20.64 18.21 18.33 6,528,010 -1.86(-9.21%)
Nov 29, 2021 21.10 21.21 19.92 20.19 4,664,483 -0.71(-3.40%)
Nov 26, 2021 21.29 21.49 20.26 20.90 3,803,765 -1.40(-6.28%)
Nov 24, 2021 21.38 22.48 21.31 22.30 3,714,597 +0.03(+0.13%)
Nov 23, 2021 23.55 24.74 21.53 22.27 7,658,902 -1.74(-7.24%)
Nov 22, 2021 23.41 24.43 22.55 24.01 8,166,720 +0.76(+3.27%)
Nov 19, 2021 22.55 24.05 22.50 23.25 6,993,659 +0.35(+1.53%)
Nov 18, 2021 23.50 22.95 22.72 22.90 6,300,830 +0.03(+0.13%)
Nov 17, 2021 23.18 24.55 22.56 22.87 8,223,027 +0.31(+1.37%)
Nov 16, 2021 21.67 22.82 21.22 22.56 6,220,732 +0.98(+4.54%)
Nov 15, 2021 22.58 23.07 20.91 21.58 6,228,602 -0.96(-4.26%)
Nov 12, 2021 23.08 23.24 22.33 22.54 5,255,311 -0.54(-2.34%)
Nov 11, 2021 21.91 23.92 21.91 23.08 9,403,055 +1.76(+8.26%)
Nov 10, 2021 21.31 21.32 7,409,968 -0.27(-1.25%)
Nov 09, 2021 21.82 22.85 21.34 21.59 7,294,112 -0.08(-0.37%)
Nov 08, 2021 21.61 22.10 20.81 21.67 12,698,448 -0.90(-3.99%)
Nov 05, 2021 19.98 24.05 18.68 22.57 60,922,076 +2.40(+11.90%)
Nov 04, 2021 20.08 20.72 19.17 20.17 15,845,029 +0.86(+4.45%)
Nov 03, 2021 25.64 25.72 19.20 19.31 104,773,872 +2.56(+15.28%)
Nov 02, 2021 15.57 16.80 14.80 16.75 44,630,884 +1.47(+9.62%)
Nov 01, 2021 14.17 15.38 14.70 15.28 8,360,591 +1.24(+8.83%)
Oct 29, 2021 14.45 14.73 13.97 14.04 5,413,964 -0.35(-2.43%)
Oct 28, 2021 13.85 14.41 13.55 14.39 7,034,811 +0.72(+5.27%)
Oct 27, 2021 14.11 14.12 13.38 13.67 8,412,578 -0.46(-3.26%)
Oct 26, 2021 14.45 14.13 4,087,335 -0.33(-2.28%)
Oct 25, 2021 14.24 14.80 14.04 14.46 3,388,859 +0.15(+1.05%)
Oct 22, 2021 14.22 14.76 14.03 14.31 3,784,086 +0.02(+0.14%)
Oct 21, 2021 14.30 14.64 14.21 14.29 2,916,755 +0.01(+0.07%)
Oct 20, 2021 14.50 14.82 14.26 14.28 3,424,706 -0.22(-1.52%)
Oct 19, 2021 14.66 14.91 14.22 14.50 5,713,838 -0.22(-1.49%)
Oct 18, 2021 14.05 15.13 13.76 14.72 9,366,306 +0.73(+5.22%)
Oct 15, 2021 14.59 14.70 13.93 13.99 4,817,184 -0.43(-2.98%)
Oct 14, 2021 14.15 14.61 13.92 14.42 5,594,882 -0.02(-0.14%)
Oct 13, 2021 14.64 14.74 14.10 14.44 4,984,166 -0.01(-0.07%)
Oct 12, 2021 14.65 14.77 14.34 14.45 3,417,026 -0.14(-0.96%)
Oct 11, 2021 14.89 15.16 14.50 14.59 5,021,692 -0.26(-1.75%)
Oct 08, 2021 15.44 15.70 14.81 14.85 5,072,192 -0.65(-4.19%)
Oct 07, 2021 14.63 15.54 14.52 15.50 8,519,534 +1.08(+7.49%)
Oct 06, 2021 14.81 15.20 14.23 14.42 9,600,928 -0.61(-4.06%)
Oct 05, 2021 15.61 15.64 14.80 15.03 12,358,378 -0.67(-4.27%)
Oct 04, 2021 16.25 16.80 15.62 15.70 8,870,665 -0.88(-5.31%)
Oct 01, 2021 17.37 17.49 16.50 16.58 13,159,381 -0.70(-4.02%)
Sep 30, 2021 16.04 18.00 15.70 17.27 52,910,832 -4.93(-22.18%)
Sep 29, 2021 22.98 23.48 22.14 22.20 5,109,000 -0.67(-2.93%)
Sep 28, 2021 23.29 23.77 22.58 22.87 4,237,216 -0.90(-3.79%)
Sep 27, 2021 22.90 24.47 22.81 23.77 4,613,951 +0.82(+3.57%)
Sep 24, 2021 23.17 23.36 22.33 22.95 4,306,097 -0.51(-2.17%)
Sep 23, 2021 23.70 24.35 23.35 23.46 1,895,611 -0.01(-0.04%)
Sep 22, 2021 23.39 24.09 23.05 23.47 1,733,274 +0.35(+1.51%)
Sep 21, 2021 23.61 23.77 23.04 23.12 1,815,208 -0.50(-2.12%)
Sep 20, 2021 23.60 24.25 23.25 23.62 2,299,138 -0.52(-2.15%)
Sep 17, 2021 23.63 24.44 23.57 24.14 4,655,060 +0.68(+2.90%)
Sep 16, 2021 24.00 24.47 23.40 23.46 1,984,508 -0.55(-2.29%)
Sep 15, 2021 23.73 24.27 23.31 24.01 1,860,279 +0.18(+0.76%)
Sep 14, 2021 24.21 24.23 23.33 23.83 2,300,792 -0.38(-1.57%)
Sep 13, 2021 24.45 24.64 23.88 24.21 2,451,824 -0.23(-0.94%)
Sep 10, 2021 25.41 25.64 24.30 24.44 2,435,249 -0.89(-3.51%)
Sep 09, 2021 24.37 25.77 24.13 25.33 3,218,342 +1.06(+4.37%)
Sep 08, 2021 25.19 25.30 23.72 24.27 6,505,966 -0.92(-3.65%)
Sep 07, 2021 26.42 26.62 25.08 25.19 5,123,634 -1.83(-6.77%)
Sep 03, 2021 27.70 27.73 26.91 27.02 1,837,872 -0.68(-2.45%)
Sep 02, 2021 27.25 28.16 27.16 27.70 1,152,028 -0.04(-0.14%)
Sep 01, 2021 27.53 27.88 26.71 27.74 2,094,990 +0.20(+0.73%)
Aug 31, 2021 28.09 28.21 27.39 27.54 2,053,899 -0.90(-3.16%)
Aug 30, 2021 28.41 28.95 28.10 28.44 1,381,917 +0.11(+0.39%)
Aug 27, 2021 27.96 28.80 27.74 28.33 2,177,584 +0.32(+1.14%)
Aug 26, 2021 29.34 30.14 27.86 28.01 3,122,725 -0.74(-2.57%)
Aug 25, 2021 28.77 29.23 27.87 28.75 2,639,610 +0.12(+0.42%)
Aug 24, 2021 27.57 29.12 27.55 28.63 3,895,481 +1.25(+4.57%)
Aug 23, 2021 26.77 27.62 26.25 27.38 2,182,320 +0.80(+3.01%)
Aug 20, 2021 25.86 26.80 25.78 26.58 1,786,952 +0.69(+2.67%)
Aug 19, 2021 25.68 26.11 25.22 25.89 1,727,710 -0.13(-0.50%)
Aug 18, 2021 26.52 26.88 25.95 26.02 1,469,207 -0.52(-1.96%)
Aug 17, 2021 27.05 27.27 26.12 26.54 2,236,467 -0.98(-3.56%)
Aug 16, 2021 27.70 28.41 27.25 27.52 1,353,453 -0.33(-1.18%)
Aug 13, 2021 28.95 29.07 27.75 27.85 1,186,184 -1.13(-3.90%)
Aug 12, 2021 29.55 30.12 28.56 28.98 1,391,865 -0.56(-1.90%)
Aug 11, 2021 29.24 30.10 28.90 29.54 1,819,574 -0.02(-0.07%)
Aug 10, 2021 28.30 29.83 28.13 29.56 2,171,658 +1.57(+5.61%)
Aug 09, 2021 27.12 28.50 26.88 27.99 2,800,116 +0.77(+2.83%)
Aug 06, 2021 27.88 28.04 27.05 27.22 1,871,728 -0.40(-1.45%)
Aug 05, 2021 27.04 27.94 27.04 27.62 1,302,600 +0.49(+1.81%)
Aug 04, 2021 28.74 28.74 26.59 27.13 3,598,358 -1.33(-4.67%)
Aug 03, 2021 28.41 28.68 27.70 28.46 1,506,754 +0.13(+0.46%)
Aug 02, 2021 28.66 29.22 28.21 28.33 1,562,351 -0.21(-0.74%)
Jul 30, 2021 28.65 29.35 28.18 28.54 2,004,879 -0.20(-0.70%)
Jul 29, 2021 29.20 30.03 28.62 28.74 1,353,504 -0.42(-1.44%)
Jul 28, 2021 29.30 29.64 28.52 29.16 1,092,658 +0.08(+0.28%)
Jul 27, 2021 29.63 29.83 28.44 29.08 1,993,423 -0.75(-2.51%)
Jul 26, 2021 28.91 30.02 28.78 29.83 2,042,605 +1.11(+3.86%)
Jul 23, 2021 29.53 29.66 28.55 28.72 1,504,016 -0.69(-2.35%)
Jul 22, 2021 30.25 30.35 28.96 29.41 1,507,795 -0.48(-1.61%)
Jul 21, 2021 28.79 30.19 28.78 29.89 3,020,359 +0.84(+2.89%)
Jul 20, 2021 28.08 29.33 27.50 29.05 5,573,588 +1.91(+7.04%)
Jul 19, 2021 26.20 27.62 26.16 27.14 3,276,677 -0.02(-0.07%)
Jul 16, 2021 27.82 27.93 26.84 27.16 1,828,261 -0.52(-1.88%)
Jul 15, 2021 27.99 28.61 26.86 27.68 2,676,917 -0.19(-0.68%)
Jul 14, 2021 29.12 29.92 27.85 27.87 2,903,718 -1.48(-5.04%)
Jul 13, 2021 30.00 31.70 29.06 29.35 3,640,983 -0.75(-2.49%)
Jul 12, 2021 29.67 30.30 28.99 30.10 2,711,855 +0.50(+1.69%)
Jul 09, 2021 29.05 29.95 28.97 29.60 2,526,623 +1.15(+4.04%)
Jul 08, 2021 28.14 29.28 27.43 28.45 3,585,537 -0.40(-1.39%)
Jul 07, 2021 29.70 30.07 28.53 28.85 3,394,249 -1.43(-4.72%)
Jul 06, 2021 31.27 31.32 29.70 30.28 4,207,033 -1.02(-3.26%)
Jul 02, 2021 32.25 32.61 31.15 31.30 4,300,561 -1.34(-4.11%)
Jul 01, 2021 34.68 35.24 32.10 32.64 12,257,620 -0.65(-1.95%)
Jun 30, 2021 30.82 39.30 30.60 33.29 51,446,436 +3.39(+11.33%)
Jun 29, 2021 31.08 31.32 29.65 29.90 5,994,975 -0.76(-2.48%)
Jun 28, 2021 30.35 31.96 29.94 30.66 6,634,950 +1.73(+5.98%)
Jun 25, 2021 30.25 30.56 28.92 28.93 6,747,766 -1.32(-4.36%)
Jun 24, 2021 31.08 32.15 29.43 30.25 9,490,770 +0.94(+3.21%)
Jun 23, 2021 28.64 29.81 28.64 29.31 3,144,913 +0.65(+2.27%)
Jun 22, 2021 28.00 29.11 27.66 28.66 3,739,510 +0.98(+3.54%)
Jun 21, 2021 27.39 28.38 27.05 27.68 4,491,493 +0.30(+1.10%)
Jun 18, 2021 28.88 29.70 27.30 27.38 8,874,079 -1.97(-6.71%)
Jun 17, 2021 29.05 30.18 28.98 29.35 3,493,358 +0.25(+0.86%)
Jun 16, 2021 28.62 29.44 27.88 29.10 4,270,110 -0.36(-1.22%)
Jun 15, 2021 30.08 30.26 28.66 29.46 4,239,818 -0.70(-2.32%)
Jun 14, 2021 31.95 32.19 29.85 30.16 4,496,107 -1.75(-5.48%)
Jun 11, 2021 31.96 32.99 31.42 31.91 3,396,533 +0.38(+1.21%)
Jun 10, 2021 34.09 35.09 30.84 31.53 6,501,083 -2.76(-8.05%)
Jun 09, 2021 36.04 36.50 33.25 34.29 6,914,024 -2.54(-6.90%)
Jun 08, 2021 34.70 40.00 34.09 36.83 15,185,480 +2.85(+8.39%)
Jun 07, 2021 31.94 35.31 31.81 33.98 12,685,827 +2.27(+7.16%)
Jun 04, 2021 32.35 33.00 30.46 31.71 12,079,027 -0.19(-0.60%)
Jun 03, 2021 38.53 38.79 31.75 31.90 39,071,924 -12.29(-27.81%)
Jun 02, 2021 27.74 44.51 27.02 44.19 109,779,768 +16.93(+62.11%)
Jun 01, 2021 28.95 29.24 27.23 27.26 6,641,008 -0.73(-2.61%)
May 28, 2021 27.32 30.22 27.22 27.99 13,576,602 +0.98(+3.63%)
May 27, 2021 26.42 28.12 25.31 27.01 9,709,508 +0.51(+1.92%)
May 26, 2021 24.18 26.96 24.11 26.50 7,843,023 +2.76(+11.63%)
May 25, 2021 23.80 24.60 23.73 23.74 3,333,463 -0.01(-0.04%)
May 24, 2021 24.34 24.43 23.75 23.75 1,937,590 -0.40(-1.66%)
May 21, 2021 23.76 24.56 23.75 24.15 2,722,428 +0.46(+1.94%)
May 20, 2021 24.43 24.53 23.18 23.69 4,646,102 -0.96(-3.89%)
May 19, 2021 24.18 24.68 23.85 24.65 2,237,137 -0.19(-0.76%)
May 18, 2021 25.54 25.68 24.66 24.84 3,874,103 -0.36(-1.43%)
May 17, 2021 25.13 25.88 25.11 25.20 2,776,264 +0.08(+0.32%)
May 14, 2021 23.67 25.14 23.64 25.12 3,877,141 +1.80(+7.72%)
May 13, 2021 23.55 24.28 22.85 23.32 4,135,820 -0.34(-1.44%)
May 12, 2021 24.90 25.07 23.40 23.66 3,088,393 -1.35(-5.40%)
May 11, 2021 24.21 25.09 23.73 25.01 3,714,900 -0.15(-0.60%)
May 10, 2021 25.26 25.99 25.14 25.16 2,482,754 -0.24(-0.94%)
May 07, 2021 24.91 25.73 24.74 25.40 1,818,569 +0.49(+1.97%)
May 06, 2021 24.77 25.09 24.25 24.91 4,353,529 +0.52(+2.13%)
May 05, 2021 24.90 25.33 24.11 24.39 3,456,872 -0.66(-2.63%)
May 04, 2021 24.98 25.20 24.06 25.05 4,476,508 -0.12(-0.48%)
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.