Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bed Bath & Beyond
(NQ:
BBBY
)
0.0751
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
7.430
7.460
7.080
7.270
7,576,100
-0.20(-2.68%)
May 28, 2020
7.710
7.880
7.370
7.470
7,971,697
-0.22(-2.86%)
May 27, 2020
7.700
7.800
7.180
7.690
12,389,098
+0.20(+2.67%)
May 26, 2020
7.080
7.680
6.940
7.490
16,081,191
+0.79(+11.79%)
May 22, 2020
6.820
7.130
6.575
6.700
12,453,101
-0.10(-1.47%)
May 21, 2020
5.950
6.950
5.950
6.800
20,545,132
+0.85(+14.29%)
May 20, 2020
6.090
6.180
5.780
5.950
8,725,130
+0.00(+0.00%)
May 19, 2020
6.220
6.300
5.860
5.950
8,114,225
-0.33(-5.25%)
May 18, 2020
6.210
6.440
5.940
6.280
11,671,163
+0.49(+8.46%)
May 15, 2020
5.250
5.815
5.200
5.790
10,143,800
+0.44(+8.22%)
May 14, 2020
5.350
5.650
5.100
5.350
9,406,662
-0.10(-1.83%)
May 13, 2020
5.850
5.860
5.360
5.450
8,549,620
-0.41(-7.00%)
May 12, 2020
6.260
6.280
5.860
5.860
6,247,381
-0.34(-5.48%)
May 11, 2020
6.310
6.390
6.040
6.200
8,451,045
-0.26(-4.02%)
May 08, 2020
5.870
6.480
5.790
6.460
9,918,400
+0.68(+11.76%)
May 07, 2020
5.710
5.910
5.660
5.780
5,430,468
+0.14(+2.48%)
May 06, 2020
5.660
5.750
5.540
5.640
5,142,666
+0.06(+1.08%)
May 05, 2020
6.150
6.250
5.530
5.580
8,445,120
-0.33(-5.58%)
May 04, 2020
5.470
6.060
5.360
5.910
8,286,790
+0.28(+4.88%)
May 01, 2020
5.950
6.190
5.570
5.635
11,280,601
-0.56(-8.97%)
Apr 30, 2020
6.390
6.450
6.040
6.190
11,041,363
-0.40(-6.07%)
Apr 29, 2020
6.820
6.980
6.470
6.590
13,941,907
-0.06(-0.90%)
Apr 28, 2020
7.010
7.690
6.570
6.650
43,889,024
+0.24(+3.74%)
Apr 27, 2020
5.460
6.890
5.440
6.410
34,311,120
+1.18(+22.56%)
Apr 24, 2020
4.960
5.270
4.900
5.230
11,384,500
+0.32(+6.52%)
Apr 23, 2020
4.590
5.060
4.590
4.910
12,379,910
+0.31(+6.74%)
Apr 22, 2020
4.720
4.790
4.430
4.600
10,576,456
+0.07(+1.55%)
Apr 21, 2020
4.430
4.590
4.320
4.530
9,271,376
-0.02(-0.44%)
Apr 20, 2020
4.610
4.840
4.370
4.550
12,715,332
-0.24(-5.01%)
Apr 17, 2020
5.520
5.720
4.750
4.790
26,816,900
-0.45(-8.59%)
Apr 16, 2020
5.260
5.440
4.990
5.240
34,058,108
+0.80(+18.02%)
Apr 15, 2020
5.080
5.080
4.350
4.440
25,315,512
-0.93(-17.32%)
Apr 14, 2020
5.520
5.630
5.160
5.370
6,582,845
+0.10(+1.90%)
Apr 13, 2020
5.700
5.750
5.030
5.270
10,330,152
-0.31(-5.56%)
Apr 09, 2020
6.050
6.450
5.550
5.580
17,387,700
-0.12(-2.11%)
Apr 08, 2020
4.960
5.840
4.880
5.700
23,206,888
+0.99(+21.02%)
Apr 07, 2020
4.890
5.230
4.620
4.710
19,741,784
+0.30(+6.80%)
Apr 06, 2020
4.150
4.650
4.100
4.410
13,317,484
+0.47(+11.93%)
Apr 03, 2020
3.550
4.090
3.430
3.940
15,726,700
+0.38(+10.67%)
Apr 02, 2020
3.720
4.050
3.520
3.560
13,232,169
-0.23(-6.07%)
Apr 01, 2020
4.090
4.140
3.680
3.790
10,638,720
-0.42(-9.98%)
Mar 31, 2020
4.240
4.460
4.130
4.210
7,995,022
+0.01(+0.24%)
Mar 30, 2020
4.540
4.590
4.120
4.200
8,710,735
-0.45(-9.68%)
Mar 27, 2020
4.720
4.760
4.350
4.650
10,223,000
-0.24(-4.91%)
Mar 26, 2020
5.530
5.530
4.720
4.890
12,093,940
-0.50(-9.28%)
Mar 25, 2020
5.810
6.050
5.140
5.390
7,159,126
-0.33(-5.77%)
Mar 24, 2020
4.860
5.790
4.740
5.720
10,216,350
+1.26(+28.25%)
Mar 23, 2020
4.950
5.650
4.220
4.460
11,983,863
-0.54(-10.80%)
Mar 20, 2020
5.500
5.670
4.700
5.000
10,849,000
-0.42(-7.75%)
Mar 19, 2020
4.540
5.710
4.100
5.420
12,373,072
+0.80(+17.32%)
Mar 18, 2020
5.080
5.710
4.270
4.620
11,694,423
-0.82(-15.07%)
Mar 17, 2020
6.120
6.240
5.120
5.440
12,697,611
-0.65(-10.67%)
Mar 16, 2020
6.190
6.610
5.680
6.090
15,572,995
-1.20(-16.46%)
Mar 13, 2020
6.810
7.360
5.860
7.290
16,613,700
+1.00(+15.90%)
Mar 12, 2020
6.680
7.020
6.200
6.290
12,311,578
-1.19(-15.91%)
Mar 11, 2020
8.360
8.409
6.991
7.480
12,518,164
-1.07(-12.47%)
Mar 10, 2020
9.093
9.201
7.998
8.546
12,592,849
-0.26(-3.00%)
Mar 09, 2020
8.898
9.348
8.683
8.810
8,539,810
-0.76(-7.97%)
Mar 06, 2020
8.976
9.592
8.874
9.572
9,177,750
+0.29(+3.16%)
Mar 05, 2020
9.406
9.621
9.005
9.279
9,577,725
-0.47(-4.81%)
Mar 04, 2020
9.846
9.954
9.338
9.748
8,264,956
+0.06(+0.61%)
Mar 03, 2020
10.05
10.27
9.416
9.690
10,862,949
-0.41(-4.07%)
Mar 02, 2020
10.55
10.62
9.778
10.10
9,698,980
-0.47(-4.44%)
Feb 28, 2020
9.729
10.62
9.680
10.57
12,768,238
+0.52(+5.16%)
Feb 27, 2020
9.944
10.68
9.475
10.05
10,235,741
-0.31(-3.02%)
Feb 26, 2020
10.99
11.15
10.33
10.36
9,066,897
-0.38(-3.55%)
Feb 25, 2020
11.48
11.57
10.45
10.75
12,465,676
-0.62(-5.42%)
Feb 24, 2020
11.73
12.04
11.25
11.36
11,676,367
-0.81(-6.67%)
Feb 21, 2020
12.33
12.47
11.86
12.17
9,019,023
-0.22(-1.74%)
Feb 20, 2020
12.35
12.68
12.16
12.39
10,855,401
+0.06(+0.48%)
Feb 19, 2020
12.21
12.50
11.65
12.33
19,543,934
+0.81(+7.05%)
Feb 18, 2020
11.13
11.78
11.06
11.52
16,002,466
+0.59(+5.37%)
Feb 14, 2020
11.57
11.58
10.83
10.93
14,057,489
-0.62(-5.33%)
Feb 13, 2020
11.43
11.72
11.21
11.55
12,932,958
+0.02(+0.17%)
Feb 12, 2020
10.76
11.91
10.59
11.53
79,721,112
-2.99(-20.61%)
Feb 11, 2020
14.08
14.66
13.87
14.52
12,055,185
+0.55(+3.92%)
Feb 10, 2020
14.97
15.12
13.86
13.97
10,905,118
-1.00(-6.66%)
Feb 07, 2020
15.20
15.25
14.79
14.97
2,920,704
-0.30(-1.98%)
Feb 06, 2020
15.62
15.65
15.17
15.27
3,448,747
-0.13(-0.83%)
Feb 05, 2020
15.15
15.48
15.10
15.40
3,239,601
+0.40(+2.67%)
Feb 04, 2020
14.75
15.19
14.72
15.00
3,692,995
+0.44(+3.02%)
Feb 03, 2020
13.92
14.63
13.85
14.56
4,896,069
+0.63(+4.49%)
Jan 31, 2020
14.67
14.69
13.79
13.93
9,100,330
-0.68(-4.68%)
Jan 30, 2020
15.68
15.84
14.46
14.62
8,005,573
-1.23(-7.77%)
Jan 29, 2020
15.82
16.02
15.71
15.85
2,515,160
+0.09(+0.56%)
Jan 28, 2020
15.72
15.86
15.44
15.76
3,372,680
+0.20(+1.26%)
Jan 27, 2020
15.53
16.01
15.48
15.57
5,417,775
-0.42(-2.63%)
Jan 24, 2020
15.95
16.06
15.55
15.99
6,749,488
+0.27(+1.74%)
Jan 23, 2020
15.42
15.76
15.08
15.71
3,698,408
+0.19(+1.20%)
Jan 22, 2020
15.74
15.74
15.32
15.53
4,350,296
-0.10(-0.63%)
Jan 21, 2020
15.24
15.79
15.17
15.62
8,127,613
+0.58(+3.83%)
Jan 17, 2020
15.04
15.16
14.86
15.05
4,246,466
+0.03(+0.20%)
Jan 16, 2020
15.25
15.42
14.82
15.02
6,444,512
-0.21(-1.35%)
Jan 15, 2020
14.91
15.22
14.69
15.22
7,208,018
+0.18(+1.20%)
Jan 14, 2020
14.57
15.05
14.39
15.04
7,775,417
+0.38(+2.57%)
Jan 13, 2020
14.25
14.70
13.99
14.67
10,161,382
+0.44(+3.06%)
Jan 10, 2020
13.69
14.24
13.49
14.23
20,256,238
+1.08(+8.22%)
Jan 09, 2020
14.17
14.57
13.01
13.15
41,348,348
-1.76(-11.80%)
Jan 08, 2020
16.37
16.73
14.91
14.91
14,238,776
-1.55(-9.44%)
Jan 07, 2020
16.23
16.55
15.75
16.47
8,143,239
+0.27(+1.69%)
Jan 06, 2020
16.11
16.55
15.84
16.19
8,311,888
+0.47(+2.98%)
Jan 03, 2020
15.72
16.01
15.51
15.72
4,212,102
-0.24(-1.53%)
Jan 02, 2020
17.04
17.05
15.80
15.97
6,847,207
-0.95(-5.61%)
Dec 31, 2019
16.93
17.10
16.83
16.92
3,289,091
-0.02(-0.12%)
Dec 30, 2019
16.67
17.28
16.64
16.94
3,926,526
+0.23(+1.41%)
Dec 27, 2019
16.97
17.08
16.65
16.70
3,759,750
-0.17(-0.99%)
Dec 26, 2019
16.90
17.04
16.60
16.87
4,073,291
-0.03(-0.17%)
Dec 24, 2019
16.87
17.29
16.38
16.90
5,825,659
+0.57(+3.47%)
Dec 23, 2019
16.32
16.45
15.99
16.33
4,424,675
+0.00(+0.00%)
Dec 20, 2019
16.81
16.99
16.31
16.33
7,766,795
-0.49(-2.91%)
Dec 19, 2019
17.27
17.38
16.76
16.82
5,265,061
-0.51(-2.93%)
Dec 18, 2019
16.77
17.39
16.55
17.33
10,801,294
+0.82(+4.98%)
Dec 17, 2019
14.92
16.77
14.83
16.50
14,760,727
+1.67(+11.24%)
Dec 16, 2019
15.13
15.31
14.77
14.84
5,571,444
-0.15(-1.01%)
Dec 13, 2019
15.39
15.48
14.74
14.99
6,564,579
-0.48(-3.10%)
Dec 12, 2019
15.05
15.57
14.92
15.47
4,896,012
+0.43(+2.86%)
Dec 11, 2019
14.97
15.08
14.67
15.04
9,509,079
+0.03(+0.19%)
Dec 10, 2019
14.98
15.11
14.63
15.01
5,755,830
+0.11(+0.71%)
Dec 09, 2019
14.28
15.19
14.22
14.90
8,297,823
+0.62(+4.33%)
Dec 06, 2019
14.26
14.63
14.20
14.28
4,958,079
+0.32(+2.29%)
Dec 05, 2019
14.39
14.72
13.94
13.96
4,160,873
-0.36(-2.50%)
Dec 04, 2019
13.67
14.39
13.64
14.32
4,240,866
+0.78(+5.79%)
Dec 03, 2019
13.67
13.81
13.40
13.54
4,319,048
-0.51(-3.65%)
Dec 02, 2019
14.18
14.46
13.97
14.05
5,885,170
-0.05(-0.34%)
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
2,829,345
-0.14(-1.21%)
Jun 11, 2019
11.48
11.67
11.32
11.59
3,179,777
+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
3,132,726
+0.02(+0.16%)
Jun 06, 2019
12.02
12.02
11.31
11.65
6,538,901
-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%)
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
.