Bed Bath & Beyond (NQ: BBBY )

3.265 -0.075 (-2.25%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.810 9.970 8.760 9.530 80,859,544 -2.58(-21.30%)
Aug 30, 2022 14.48 15.15 11.52 12.11 107,877,032 -1.24(-9.29%)
Aug 29, 2022 11.49 14.88 10.82 13.35 138,513,696 +2.65(+24.77%)
Aug 26, 2022 10.55 11.42 10.10 10.70 57,215,412 +0.60(+5.94%)
Aug 25, 2022 10.16 10.34 9.410 10.10 35,143,928 -0.26(-2.51%)
Aug 24, 2022 11.07 11.97 9.730 10.36 116,021,680 +1.58(+18.00%)
Aug 23, 2022 9.630 9.820 8.449 8.780 39,561,768 -0.46(-4.98%)
Aug 22, 2022 9.600 11.51 9.170 9.240 77,214,576 -1.79(-16.23%)
Aug 19, 2022 11.55 12.55 10.26 11.03 136,514,160 -7.52(-40.54%)
Aug 18, 2022 19.06 20.81 16.16 18.55 172,416,928 -4.53(-19.63%)
Aug 17, 2022 26.94 30.00 22.50 23.08 260,540,368 +2.43(+11.77%)
Aug 16, 2022 15.72 28.60 15.36 20.65 394,530,048 +4.65(+29.06%)
Aug 15, 2022 15.00 17.05 13.37 16.00 164,305,600 +3.05(+23.55%)
Aug 12, 2022 11.04 13.28 10.39 12.95 80,134,400 +2.32(+21.83%)
Aug 11, 2022 10.68 11.45 10.06 10.63 37,502,160 +0.12(+1.14%)
Aug 10, 2022 10.60 10.63 8.880 10.51 51,923,708 +0.72(+7.35%)
Aug 09, 2022 11.65 11.99 8.630 9.790 74,546,216 -1.62(-14.20%)
Aug 08, 2022 10.92 13.34 10.75 11.41 123,886,968 +3.25(+39.83%)
Aug 05, 2022 6.660 8.290 6.520 8.160 52,776,888 +2.01(+32.68%)
Aug 04, 2022 6.060 6.490 6.000 6.150 9,029,374 +0.08(+1.32%)
Aug 03, 2022 5.750 6.140 5.575 6.070 13,850,072 +0.28(+4.84%)
Aug 02, 2022 5.780 6.530 5.640 5.790 19,025,776 +0.02(+0.35%)
Aug 01, 2022 4.940 5.770 4.858 5.770 11,431,876 +0.74(+14.71%)
Jul 29, 2022 4.820 5.070 4.690 5.030 8,428,715 +0.19(+3.93%)
Jul 28, 2022 4.650 4.840 4.550 4.840 3,895,949 +0.16(+3.42%)
Jul 27, 2022 4.680 4.770 4.540 4.680 6,510,823 +0.08(+1.74%)
Jul 26, 2022 4.820 4.860 4.590 4.600 7,393,292 -0.44(-8.73%)
Jul 25, 2022 5.100 5.115 4.771 5.040 6,421,989 -0.07(-1.37%)
Jul 22, 2022 5.800 5.800 5.050 5.110 9,401,712 -0.70(-12.05%)
Jul 21, 2022 5.550 5.840 5.180 5.810 18,248,654 +0.22(+3.94%)
Jul 20, 2022 5.220 5.710 5.210 5.590 7,274,043 +0.34(+6.48%)
Jul 19, 2022 5.010 5.370 5.010 5.250 6,487,493 +0.29(+5.85%)
Jul 18, 2022 4.990 5.210 4.940 4.960 5,931,395 +0.00(+0.00%)
Jul 15, 2022 4.810 5.080 4.720 4.960 8,156,173 +0.23(+4.86%)
Jul 14, 2022 4.970 5.090 4.700 4.730 7,761,983 -0.35(-6.89%)
Jul 13, 2022 4.960 5.200 4.902 5.080 6,227,751 +0.04(+0.79%)
Jul 12, 2022 4.800 5.270 4.780 5.040 10,382,253 +0.24(+5.00%)
Jul 11, 2022 5.050 5.120 4.740 4.800 8,287,987 -0.29(-5.70%)
Jul 08, 2022 5.300 5.420 5.010 5.090 16,182,864 -0.35(-6.43%)
Jul 07, 2022 4.780 5.950 4.640 5.440 61,706,736 +0.97(+21.70%)
Jul 06, 2022 4.710 4.760 4.440 4.470 13,831,589 -0.17(-3.66%)
Jul 05, 2022 4.600 4.825 4.460 4.640 13,169,216 -0.07(-1.49%)
Jul 01, 2022 4.900 5.020 4.380 4.710 15,458,272 -0.26(-5.23%)
Jun 30, 2022 4.850 5.330 4.730 4.970 19,227,212 -0.02(-0.40%)
Jun 29, 2022 5.460 5.460 4.905 4.990 35,076,564 -1.54(-23.58%)
Jun 28, 2022 6.700 6.870 6.345 6.530 8,468,790 -0.22(-3.26%)
Jun 27, 2022 6.770 7.020 6.405 6.750 7,453,262 -0.25(-3.57%)
Jun 24, 2022 7.170 7.480 6.785 7.000 10,018,222 -0.13(-1.82%)
Jun 23, 2022 6.550 7.150 6.470 7.130 5,722,528 +0.56(+8.52%)
Jun 22, 2022 6.390 6.920 6.220 6.570 6,663,163 -0.13(-1.94%)
Jun 21, 2022 6.880 7.170 6.650 6.700 5,430,174 +0.02(+0.30%)
Jun 17, 2022 6.200 6.850 6.075 6.680 10,175,423 +0.55(+8.97%)
Jun 16, 2022 6.390 6.400 5.948 6.130 6,859,614 -0.48(-7.26%)
Jun 15, 2022 6.950 7.190 6.503 6.610 6,598,800 -0.33(-4.82%)
Jun 14, 2022 6.530 6.950 6.300 6.945 4,882,007 +0.48(+7.34%)
Jun 13, 2022 6.830 6.870 6.360 6.470 5,791,308 -0.65(-9.13%)
Jun 10, 2022 7.180 7.370 7.000 7.120 4,717,731 -0.24(-3.26%)
Jun 09, 2022 8.100 8.130 7.330 7.360 6,245,018 -0.79(-9.69%)
Jun 08, 2022 8.420 8.680 8.105 8.150 5,194,392 -0.27(-3.21%)
Jun 07, 2022 7.900 8.480 7.764 8.420 5,112,998 +0.32(+3.95%)
Jun 06, 2022 8.160 8.390 7.940 8.100 4,229,185 +0.00(+0.00%)
Jun 03, 2022 8.220 8.410 8.010 8.100 4,382,659 -0.33(-3.91%)
Jun 02, 2022 8.330 8.930 8.055 8.430 9,066,342 +0.05(+0.60%)
Jun 01, 2022 8.620 8.763 8.170 8.380 5,621,664 -0.27(-3.12%)
May 31, 2022 9.180 9.486 8.570 8.650 4,030,019 -0.58(-6.28%)
May 27, 2022 8.600 9.470 8.560 9.230 5,108,749 +0.69(+8.08%)
May 26, 2022 8.240 9.240 8.240 8.540 6,629,229 +0.36(+4.40%)
May 25, 2022 7.690 8.495 7.590 8.180 7,662,068 +0.37(+4.74%)
May 24, 2022 8.290 8.290 7.510 7.810 5,176,057 -0.52(-6.24%)
May 23, 2022 8.750 8.750 8.090 8.330 5,747,703 -0.37(-4.25%)
May 20, 2022 9.660 9.660 8.310 8.700 5,986,000 -0.96(-9.94%)
May 19, 2022 8.720 9.829 8.600 9.660 8,017,903 +0.77(+8.60%)
May 18, 2022 9.310 9.500 8.515 8.895 7,634,472 -0.87(-8.86%)
May 17, 2022 9.500 10.15 9.145 9.760 5,822,282 +0.36(+3.83%)
May 16, 2022 9.510 9.770 9.210 9.400 3,225,900 -0.24(-2.49%)
May 13, 2022 9.590 10.05 9.400 9.640 5,063,023 +0.24(+2.55%)
May 12, 2022 9.120 10.55 8.800 9.400 7,596,563 +0.18(+1.95%)
May 11, 2022 10.17 10.50 9.060 9.220 5,311,195 -0.89(-8.80%)
May 10, 2022 11.18 11.25 9.830 10.11 5,567,998 -0.86(-7.84%)
May 09, 2022 11.75 11.89 10.91 10.97 4,748,604 -1.10(-9.11%)
May 06, 2022 12.57 12.66 11.77 12.07 3,967,969 -0.69(-5.41%)
May 05, 2022 13.86 13.95 12.53 12.76 4,770,713 -1.46(-10.27%)
May 04, 2022 13.85 14.24 13.44 14.22 3,022,324 +0.18(+1.28%)
May 03, 2022 13.75 14.28 13.33 14.04 3,005,166 +0.32(+2.33%)
May 02, 2022 13.60 13.79 12.85 13.72 4,256,857 +0.11(+0.81%)
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 16.83 16.18 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 3,248,426 +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 16.50 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 13.69 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 19.71 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 19.34 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 22.74 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 22.34 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 20.70 19.17 20.17 15,845,029 +0.87(+4.51%)
Nov 03, 2021 25.64 25.72 19.20 19.30 104,773,872 +2.55(+15.22%)
Nov 02, 2021 15.57 16.80 14.80 16.75 44,628,484 +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 -0.34(-2.36%)
Oct 28, 2021 13.85 14.41 13.55 14.38 7,034,811 +0.71(+5.19%)
Oct 27, 2021 14.11 14.13 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 14.46 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%)
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.