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
)
N/A
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 (%)
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
.