Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

BBBY
Bed, Bath & Beyond Inc.
stock NASDAQ

Inactive
5/2/2023 4:12:23 PM EDT
0.0700USD-32.039%(-0.0330)192,179,915
OverviewOption ChainHistoricalExchange VolumeShort VolumeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-02
0.1007
0.1009
0.0713
0.0751
-27.087%
192,179,915
0.000%
2023-05-01
0.1085
0.1225
0.1000
0.1030
+37.150%
123,932,403
-27.087%
2023-05-02
0.1007
0.1009
0.0713
0.0751
-27.087%
192,179,915
0.000%
2023-05-01
0.1085
0.1225
0.1000
0.1030
-3.918%
123,932,403
-27.087%
2023-04-28
0.1198
0.1366
0.1001
0.1072
-7.983%
235,802,905
-29.944%
2023-04-27
0.1240
0.1337
0.1115
0.1165
+4.018%
182,650,192
-35.536%
2023-04-26
0.1574
0.1600
0.1120
0.1120
-43.803%
321,240,773
-32.946%
2023-04-25
0.1890
0.2230
0.1874
0.1993
+5.561%
343,886,439
-62.318%
2023-04-24
0.2000
0.2445
0.1757
0.1888
-35.673%
539,798,187
-60.222%
2023-04-21
0.3023
0.3700
0.2800
0.2935
-2.167%
335,764,347
-74.412%
2023-04-20
0.3697
0.3957
0.2813
0.3000
-35.345%
343,062,539
-74.967%
2023-04-19
0.4214
0.5600
0.4000
0.4640
+35.277%
962,558,838
-83.815%
2023-04-18
0.3195
0.3510
0.3010
0.3430
+22.456%
307,225,662
-78.105%
2023-04-17
0.2400
0.3222
0.2360
0.2801
+17.640%
336,553,878
-73.188%
2023-04-14
0.2501
0.2540
0.2327
0.2381
-7.173%
89,270,721
-68.459%
2023-04-13
0.2809
0.2810
0.2530
0.2565
-8.426%
115,793,976
-70.721%
2023-04-12
0.3220
0.3220
0.2800
0.2801
-10.739%
125,545,757
-73.188%
2023-04-11
0.2930
0.3444
0.2905
0.3138
+5.978%
187,837,140
-76.068%
2023-04-10
0.3054
0.3100
0.2863
0.2961
-4.237%
92,578,538
-74.637%
2023-04-06
0.3321
0.3341
0.2980
0.3092
-8.276%
116,336,934
-75.712%
2023-04-05
0.3690
0.3690
0.3200
0.3371
-4.747%
105,563,452
-77.722%
2023-04-04
0.3734
0.3800
0.3325
0.3539
-7.958%
120,136,005
-78.779%
2023-04-03
0.4500
0.4500
0.3601
0.3845
-10.037%
182,864,174
-80.468%
2023-03-31
0.5427
0.5500
0.4200
0.4274
-27.999%
169,805,013
-82.429%
2023-03-30
0.7734
0.8068
0.5902
0.5936
-26.233%
158,613,263
-87.348%
2023-03-29
0.8010
0.8100
0.7900
0.8047
+1.655%
12,143,123
-90.667%
2023-03-28
0.7900
0.8299
0.7781
0.7916
+0.444%
23,682,062
-90.513%
2023-03-27
0.8300
0.8300
0.7766
0.7881
-3.395%
30,737,194
-90.471%
2023-03-24
0.7950
0.8888
0.7707
0.8158
+3.778%
57,346,294
-90.794%
2023-03-23
0.8400
0.8400
0.7800
0.7861
-1.750%
41,646,757
-90.447%
2023-03-22
0.8876
0.8934
0.7998
0.8001
-2.486%
46,881,111
-90.614%
2023-03-21
0.8150
0.8550
0.8006
0.8205
+0.985%
51,343,546
-90.847%
2023-03-20
0.8730
0.9599
0.7670
0.8125
-21.117%
86,383,766
-90.757%
2023-03-17
1.0800
1.0900
1.0200
1.0300
-2.830%
59,023,696
-92.709%
2023-03-16
1.0500
1.1500
1.0450
1.0600
+2.913%
46,236,947
-92.915%
2023-03-15
1.0700
1.1000
1.0100
1.0300
-10.435%
48,308,852
-92.709%
2023-03-14
1.2400
1.3399
1.1000
1.1500
-7.258%
72,768,494
-93.470%
2023-03-13
1.2850
1.3200
1.2300
1.2400
-7.463%
44,797,762
-93.944%
2023-03-10
1.2300
1.3700
1.1300
1.3400
+8.943%
75,129,234
-94.396%
2023-03-09
1.3200
1.3700
1.2300
1.2300
-5.385%
55,991,404
-93.894%
2023-03-08
1.3350
1.3900
1.2700
1.3000
-2.985%
47,143,248
-94.223%
2023-03-07
1.4000
1.4150
1.3000
1.3400
-3.597%
45,882,356
-94.396%
2023-03-06
1.5300
1.5400
1.3900
1.3900
-6.711%
38,914,452
-94.597%
2023-03-03
1.5500
1.5885
1.4500
1.4900
-4.487%
43,444,898
-94.960%
2023-03-02
1.5400
1.6500
1.5000
1.5600
+4.000%
46,808,433
-95.186%
2023-03-01
1.3900
1.6400
1.3700
1.5000
+6.383%
77,179,525
-94.993%
2023-02-28
1.4650
1.5300
1.3600
1.4100
-4.730%
69,968,629
-94.674%
2023-02-27
1.5700
1.6099
1.4200
1.4800
-3.268%
61,431,422
-94.926%
2023-02-24
1.4600
1.6800
1.4200
1.5300
+2.000%
74,715,169
-95.092%
2023-02-23
1.6100
1.6100
1.4500
1.5000
-7.121%
50,855,733
-94.993%
2023-02-22
1.7000
1.7700
1.5150
1.6150
-1.524%
53,911,964
-95.350%
2023-02-21
1.7700
1.8000
1.6000
1.6400
-9.392%
49,341,980
-95.421%
2023-02-17
1.7900
2.0100
1.7500
1.8100
+0.556%
75,898,234
-95.851%
2023-02-16
1.8500
1.9000
1.7800
1.8000
-6.736%
49,821,209
-95.828%
2023-02-15
1.9300
2.1300
1.8200
1.9300
-0.515%
71,128,405
-96.109%
2023-02-14
1.8950
1.9900
1.7700
1.9400
-4.902%
65,322,793
-96.129%
2023-02-13
2.3800
2.3800
1.9200
2.0400
-13.191%
80,403,568
-96.319%
2023-02-10
2.5700
2.5700
2.3000
2.3500
-9.615%
48,152,312
-96.804%
2023-02-09
2.7500
2.9800
2.3800
2.6000
-0.383%
109,313,520
-97.112%
2023-02-08
3.1200
3.1500
2.5300
2.6100
-13.289%
129,704,929
-97.123%
2023-02-07
3.1000
3.8800
2.8800
3.0100
-48.635%
225,015,115
-97.505%
2023-02-06
3.1100
7.0310
3.1100
5.8600
+92.131%
276,088,914
-98.718%
2023-02-03
3.3200
3.4900
3.0000
3.0500
-8.408%
27,882,388
-97.538%
2023-02-02
3.4100
3.6000
3.1000
3.3300
+18.085%
68,612,363
-97.745%
2023-02-01
2.7400
2.9500
2.5701
2.8200
0.000%
21,912,885
-97.337%
2023-01-31
2.7300
2.9600
2.6000
2.8200
-1.742%
28,098,971
-97.337%
2023-01-30
2.4900
3.2800
2.4450
2.8700
+12.549%
65,020,168
-97.383%
2023-01-27
2.5300
2.8300
2.2800
2.5500
+1.190%
55,365,551
-97.055%
2023-01-26
3.3600
3.4700
2.1000
2.5200
-22.222%
54,579,282
-97.020%
2023-01-25
3.4700
3.4900
3.1500
3.2400
-4.425%
22,065,699
-97.682%
2023-01-24
3.4600
3.7000
3.2000
3.3900
+15.306%
62,283,565
-97.785%
2023-01-23
3.1900
3.3400
2.8300
2.9400
-12.239%
51,131,320
-97.446%
2023-01-20
3.4650
3.7600
3.3100
3.3500
-11.609%
53,062,744
-97.758%
2023-01-19
3.9200
3.9900
3.3800
3.7900
-3.807%
61,593,297
-98.018%
2023-01-18
4.4700
4.7700
3.7200
3.9400
-4.831%
113,962,729
-98.094%
2023-01-17
3.5300
4.4800
3.3500
4.1400
+13.115%
159,882,709
-98.186%
2023-01-13
5.1100
5.2300
3.6500
3.6600
-30.153%
225,633,322
-97.948%
2023-01-12
4.2200
5.8700
3.6400
5.2400
+50.143%
329,435,436
-98.567%
2023-01-11
2.6300
3.5500
2.4100
3.4900
+68.599%
240,995,098
-97.848%
2023-01-10
1.7900
2.2400
1.7000
2.0700
+27.778%
113,749,324
-96.372%
2023-01-09
1.5600
1.8700
1.4800
1.6200
+23.664%
90,247,363
-95.364%
2023-01-06
1.4800
1.4800
1.2700
1.3100
-22.485%
38,872,729
-94.267%
2023-01-05
1.8600
1.9500
1.6300
1.6900
-29.876%
44,619,180
-95.556%
2023-01-04
2.3350
2.4800
2.2900
2.4100
+4.329%
10,144,252
-96.884%
2023-01-03
2.6400
2.7400
2.2500
2.3100
-7.968%
18,330,251
-96.749%
2022-12-30
2.4750
2.5300
2.3800
2.5100
-0.397%
6,680,436
-97.008%
2022-12-29
2.4000
2.5371
2.3650
2.5200
+5.439%
7,000,769
-97.020%
2022-12-28
2.5100
2.5300
2.3600
2.3900
-3.239%
5,557,850
-96.858%
2022-12-27
2.5500
2.5900
2.4500
2.4700
-4.264%
5,104,883
-96.960%
2022-12-23
2.5200
2.6300
2.4500
2.5800
+2.789%
6,536,968
-97.089%
2022-12-22
2.6100
2.6200
2.4400
2.5100
-5.283%
8,185,376
-97.008%
2022-12-21
2.7400
2.7800
2.6100
2.6500
-2.214%
6,025,107
-97.166%
2022-12-20
2.7900
3.0000
2.6900
2.7100
-2.518%
8,268,151
-97.229%
2022-12-19
2.9400
2.9400
2.7300
2.7800
-6.711%
7,599,298
-97.299%
2022-12-16
2.9400
2.9900
2.8218
2.9800
0.000%
10,566,643
-97.480%
2022-12-15
2.8500
3.0900
2.8400
2.9800
+2.405%
7,518,142
-97.480%
2022-12-14
2.9500
3.0500
2.8200
2.9100
-1.356%
7,161,986
-97.419%
2022-12-13
3.2200
3.3900
2.8400
2.9500
-5.751%
17,371,150
-97.454%
2022-12-12
3.1200
3.1375
3.0000
3.1300
+1.623%
7,991,309
-97.601%
2022-12-09
3.2700
3.3100
3.0800
3.0800
-7.508%
8,378,590
-97.562%
2022-12-08
3.3200
3.4200
3.1300
3.3300
+1.991%
9,975,893
-97.745%
2022-12-07
3.3000
3.4294
3.2200
3.2650
-2.246%
6,414,545
-97.700%
2022-12-06
3.5400
3.6500
3.2000
3.3400
-7.479%
12,809,333
-97.751%
2022-12-05
3.5400
4.1800
3.5300
3.6100
+0.278%
21,976,826
-97.920%
2022-12-02
3.5200
3.7300
3.3700
3.6000
+1.695%
11,313,504
-97.914%
2022-12-01
3.4000
3.8394
3.3100
3.5400
+4.118%
28,127,537
-97.879%
2022-11-30
3.1600
3.4100
3.1100
3.4000
+6.918%
11,648,192
-97.791%
2022-11-29
3.0800
3.4700
2.9900
3.1800
+4.605%
14,858,965
-97.638%
2022-11-28
3.1800
3.2200
2.9600
3.0400
-6.173%
12,270,435
-97.530%
2022-11-25
3.4000
3.4000
3.2200
3.2400
-2.703%
3,983,875
-97.682%
2022-11-23
3.1800
3.4500
3.1800
3.3300
+4.882%
10,006,527
-97.745%
2022-11-22
3.1600
3.2400
3.1100
3.1750
+2.090%
7,302,057
-97.635%
2022-11-21
3.3800
3.3800
3.0400
3.1100
-7.988%
11,051,384
-97.585%
2022-11-18
3.5000
3.5050
3.3500
3.3800
-2.029%
6,703,288
-97.778%
2022-11-17
3.4600
3.4900
3.3300
3.4500
-1.146%
8,821,845
-97.823%
2022-11-16
3.6000
3.6200
3.4600
3.4900
-6.434%
13,075,197
-97.848%
2022-11-15
3.8300
3.9400
3.6700
3.7300
-0.267%
14,659,484
-97.987%
2022-11-14
3.6499
3.8700
3.5200
3.7400
-5.316%
25,332,145
-97.992%
2022-11-11
3.7900
4.1400
3.7200
3.9500
+1.804%
13,798,985
-98.099%
2022-11-10
3.8700
3.8900
3.6100
3.8800
+9.605%
16,181,902
-98.064%
2022-11-09
3.9800
3.9900
3.5200
3.5400
-11.500%
11,966,344
-97.879%
2022-11-08
3.9600
4.1200
3.8500
4.0000
+1.266%
7,875,507
-98.123%
2022-11-07
4.0100
4.0300
3.7300
3.9500
-0.754%
8,769,090
-98.099%
2022-11-04
4.0700
4.0700
3.8650
3.9800
-0.995%
8,066,285
-98.113%
2022-11-03
4.0500
4.1100
3.9500
4.0200
-0.495%
8,260,749
-98.132%
2022-11-02
4.3850
4.4199
4.0200
4.0400
-8.390%
12,033,648
-98.141%
2022-11-01
4.7000
4.7800
4.4000
4.4100
-3.501%
10,556,501
-98.297%
2022-10-31
4.8400
5.0300
4.5600
4.5700
-0.436%
17,541,760
-98.357%
2022-10-28
4.7800
4.8600
4.4800
4.5900
-7.831%
16,014,082
-98.364%
2022-10-27
5.1600
5.4250
4.9701
4.9800
-0.400%
16,162,389
-98.492%
2022-10-26
4.8800
5.7300
4.8600
5.0000
-5.482%
27,109,204
-98.498%
2022-10-25
4.2900
5.5300
4.2600
5.2900
+24.178%
51,888,729
-98.580%
2022-10-24
4.7000
4.7250
4.2600
4.2600
-8.779%
9,155,942
-98.237%
2022-10-21
5.0000
5.0200
4.5400
4.6700
-7.525%
12,278,140
-98.392%
2022-10-20
5.0000
5.2099
4.8700
5.0500
+1.000%
8,712,908
-98.513%
2022-10-19
5.2800
5.2885
4.9600
5.0000
-5.482%
7,182,369
-98.498%
2022-10-18
5.4000
5.5500
5.0901
5.2900
+2.321%
7,975,939
-98.580%
2022-10-17
4.9300
5.3000
4.9300
5.1700
+4.868%
6,733,745
-98.547%
2022-10-14
5.1500
5.3300
4.9100
4.9300
-4.272%
7,368,478
-98.477%
2022-10-13
5.0000
5.4900
4.9200
5.1500
-2.462%
8,354,883
-98.542%
2022-10-12
5.0200
5.4400
4.9314
5.2800
+4.554%
8,892,060
-98.578%
2022-10-11
5.2000
5.3300
4.8600
5.0500
-4.717%
8,488,028
-98.513%
2022-10-10
5.2700
5.5300
5.0500
5.3000
-2.214%
7,085,479
-98.583%
2022-10-07
5.7900
5.8376
5.4000
5.4200
-7.666%
6,115,425
-98.614%
2022-10-06
5.9600
6.1099
5.8100
5.8700
-1.675%
5,995,432
-98.721%
2022-10-05
6.3250
6.3500
5.9000
5.9700
-8.576%
8,426,469
-98.742%
2022-10-04
6.1400
6.6900
6.1300
6.5300
+9.015%
14,676,626
-98.850%
2022-10-03
6.0500
6.1000
5.8300
5.9900
-1.642%
6,330,446
-98.746%
2022-09-30
6.1600
6.4800
5.9800
6.0900
-1.616%
7,677,968
-98.767%
2022-09-29
6.4700
6.5650
5.8200
6.1900
-4.180%
14,187,722
-98.787%
2022-09-28
6.1650
6.5700
6.0601
6.4600
+1.254%
9,994,944
-98.837%
2022-09-27
6.6400
6.7600
6.2600
6.3800
+0.157%
7,908,455
-98.823%
2022-09-26
6.7200
7.1484
6.3400
6.3700
-4.498%
9,577,578
-98.821%
2022-09-23
6.7800
7.1200
6.5000
6.6700
-5.924%
9,628,079
-98.874%
2022-09-22
7.2900
7.2900
6.7600
7.0900
-2.476%
9,052,183
-98.941%
2022-09-21
7.5400
7.7150
7.2700
7.2700
-4.342%
8,802,525
-98.967%
2022-09-20
7.9900
8.2000
7.5500
7.6000
-5.355%
8,696,022
-99.012%
2022-09-19
8.0000
8.2900
7.6717
8.0300
+0.125%
12,785,254
-99.065%
2022-09-16
8.6700
8.7400
8.0100
8.0200
-8.760%
15,585,960
-99.064%
2022-09-15
8.7400
9.3300
8.5050
8.7900
+0.342%
15,408,179
-99.146%
2022-09-14
8.4500
8.9900
8.0100
8.7600
+4.659%
14,550,540
-99.143%
2022-09-13
9.0900
9.1000
8.3500
8.3700
-8.724%
14,506,543
-99.103%
2022-09-12
8.9800
9.3800
8.6600
9.1700
+2.688%
20,285,638
-99.181%
2022-09-09
8.2980
9.1200
8.2100
8.9300
+8.374%
26,147,398
-99.159%
2022-09-08
7.6140
8.2600
7.5500
8.2400
+4.172%
22,252,334
-99.089%
2022-09-07
6.9000
8.2794
6.8400
7.9100
+12.358%
42,453,112
-99.051%
2022-09-06
7.3300
7.7500
6.8700
7.0400
-18.424%
32,500,482
-98.933%
2022-09-02
8.5100
8.7500
8.1700
8.6300
-0.918%
31,243,829
-99.130%
2022-09-01
9.0700
9.4000
8.6200
8.7100
-8.604%
31,421,690
-99.138%
2022-08-31
8.8100
9.9700
8.7600
9.5300
-21.305%
81,008,381
-99.212%
2022-08-30
14.4750
15.1500
11.5200
12.1100
-9.288%
108,053,824
-99.380%
2022-08-29
11.4900
14.8800
10.8201
13.3500
+24.766%
138,793,700
-99.437%
2022-08-26
10.5500
11.4200
10.1007
10.7000
+5.941%
57,215,368
-99.298%
2022-08-25
10.1600
10.3388
9.4101
10.1000
-2.510%
35,282,887
-99.256%
2022-08-24
11.0700
11.9699
9.7300
10.3600
+17.995%
116,214,631
-99.275%
2022-08-23
9.6300
9.8200
8.4490
8.7800
-4.978%
39,608,103
-99.145%
2022-08-22
9.6000
11.5100
9.1700
9.2400
-17.647%
77,313,828
-99.187%
2022-08-19
11.5600
12.5400
10.2600
11.2200
-39.515%
132,836,172
-99.331%
2022-08-18
19.0600
20.8099
16.1600
18.5500
-19.627%
174,914,300
-99.595%
2022-08-17
26.9400
30.0000
22.5000
23.0800
+11.768%
261,697,630
-99.675%
2022-08-16
15.7150
28.6000
15.3600
20.6500
+29.063%
395,319,881
-99.636%
2022-08-15
15.0000
17.0500
13.3700
16.0000
+23.552%
164,667,939
-99.531%
2022-08-12
11.0400
13.2800
10.3900
12.9500
+21.825%
80,134,268
-99.420%
2022-08-11
10.6760
11.4500
10.0600
10.6300
+1.142%
37,538,638
-99.294%
2022-08-10
10.6000
10.6300
8.8800
10.5100
+7.354%
51,988,247
-99.285%
2022-08-09
11.6500
11.9900
8.6301
9.7900
-14.198%
74,699,134
-99.233%
2022-08-08
10.9200
13.3400
10.7500
11.4100
+39.914%
124,711,858
-99.342%
2022-08-05
6.6600
8.2850
6.5900
8.1550
+32.602%
52,310,064
-99.079%
2022-08-04
6.0600
6.4900
6.0000
6.1500
+1.318%
9,060,800
-98.779%
2022-08-03
5.7500
6.1400
5.5750
6.0700
+4.836%
13,848,006
-98.763%
2022-08-02
5.7800
6.5300
5.6400
5.7900
+0.347%
19,063,159
-98.703%
2022-08-01
4.9400
5.7700
4.8577
5.7700
+14.712%
11,455,288
-98.698%
2022-07-29
4.8150
5.0700
4.6900
5.0300
+3.926%
8,428,712
-98.507%
2022-07-28
4.6500
4.8400
4.5500
4.8400
+3.419%
3,901,951
-98.448%
2022-07-27
4.6800
4.7700
4.5401
4.6800
+1.739%
6,523,013
-98.395%
2022-07-26
4.8200
4.8600
4.5900
4.6000
-8.730%
7,406,093
-98.367%
2022-07-25
5.1000
5.1150
4.7712
5.0400
-1.370%
6,428,162
-98.510%
2022-07-22
5.8000
5.8000
5.0500
5.1100
-12.048%
9,401,704
-98.530%
2022-07-21
5.5500
5.8400
5.1800
5.8100
+3.936%
18,301,857
-98.707%
2022-07-20
5.2200
5.7099
5.2100
5.5900
+6.476%
7,280,947
-98.657%
2022-07-19
5.0100
5.3700
5.0100
5.2500
+5.847%
6,494,467
-98.570%
2022-07-18
4.9900
5.2100
4.9400
4.9600
0.000%
5,940,647
-98.486%
2022-07-15
4.8100
5.0800
4.7200
4.9600
+4.863%
8,156,168
-98.486%
2022-07-14
4.9720
5.0900
4.7000
4.7300
-6.890%
7,775,041
-98.412%
2022-07-13
4.9600
5.2000
4.9020
5.0800
+0.794%
6,246,577
-98.522%
2022-07-12
4.8000
5.2700
4.7800
5.0400
+5.000%
10,399,089
-98.510%
2022-07-11
5.0500
5.1200
4.7400
4.8000
-5.697%
8,296,538
-98.435%
2022-07-08
5.3000
5.4200
5.0100
5.0900
-6.434%
16,182,845
-98.525%
2022-07-07
4.7800
5.9500
4.6400
5.4400
+21.700%
61,761,151
-98.619%
2022-07-06
4.7100
4.7600
4.4400
4.4700
-3.664%
13,904,345
-98.320%
2022-07-05
4.6000
4.8250
4.4600
4.6400
-1.486%
13,186,358
-98.381%
2022-07-01
4.9000
5.0200
4.3800
4.7100
-5.231%
15,458,232
-98.406%
2022-06-30
4.8500
5.3300
4.7300
4.9700
-0.401%
19,239,241
-98.489%
2022-06-29
5.4600
5.4600
4.9050
4.9900
-23.583%
35,110,106
-98.495%
2022-06-28
6.7000
6.8700
6.3450
6.5300
-3.259%
8,493,078
-98.850%
2022-06-27
6.7700
7.0200
6.4050
6.7500
-3.571%
7,456,637
-98.887%
2022-06-24
7.1700
7.4800
6.7850
7.0000
-1.823%
10,017,720
-98.927%
2022-06-23
6.5500
7.1500
6.4700
7.1300
+8.524%
5,735,505
-98.947%
2022-06-22
6.3900
6.9200
6.2200
6.5700
-1.940%
6,665,274
-98.857%
2022-06-21
6.8800
7.1700
6.6500
6.7000
+0.299%
5,434,639
-98.879%
2022-06-17
6.2000
6.8500
6.0750
6.6800
+8.972%
10,128,157
-98.876%
2022-06-16
6.3900
6.4000
5.9482
6.1300
-7.262%
6,863,136
-98.775%
2022-06-15
6.9500
7.1900
6.5029
6.6100
-4.824%
6,611,912
-98.864%
2022-06-14
6.5300
6.9500
6.3000
6.9450
+7.342%
4,884,588
-98.919%
2022-06-13
6.8300
6.8700
6.3600
6.4700
-9.129%
5,796,149
-98.839%
2022-06-10
7.1800
7.3700
7.0000
7.1200
-3.261%
4,717,726
-98.945%
2022-06-09
8.1000
8.1300
7.3300
7.3600
-9.693%
6,257,350
-98.980%
2022-06-08
8.4200
8.6799
8.1050
8.1500
-3.207%
5,197,669
-99.079%
2022-06-07
7.9000
8.4800
7.7645
8.4200
+3.951%
5,114,671
-99.108%
2022-06-06
8.1600
8.3900
7.9400
8.1000
0.000%
4,232,643
-99.073%
2022-06-03
8.2200
8.4100
8.0100
8.1000
-3.915%
4,382,652
-99.073%
2022-06-02
8.3300
8.9300
8.0550
8.4300
+0.597%
9,081,741
-99.109%
2022-06-01
8.6200
8.7629
8.1700
8.3800
-3.121%
5,623,880
-99.104%
2022-05-31
9.1800
9.4864
8.5700
8.6500
-6.284%
4,035,620
-99.132%
2022-05-27
8.6000
9.4700
8.5600
9.2300
+8.080%
5,108,738
-99.186%
2022-05-26
8.2400
9.2400
8.2400
8.5400
+4.401%
6,629,823
-99.121%
2022-05-25
7.6900
8.4950
7.5900
8.1800
+4.738%
7,667,120
-99.082%
2022-05-24
8.2900
8.2900
7.5100
7.8100
-6.242%
5,184,593
-99.038%
2022-05-23
8.7500
8.7500
8.0900
8.3300
-4.253%
5,756,722
-99.098%
2022-05-20
9.6600
9.6600
8.3100
8.7000
-9.938%
6,029,542
-99.137%
2022-05-19
8.7200
9.8295
8.6000
9.6600
+8.600%
8,018,947
-99.223%
2022-05-18
9.3100
9.5000
8.5150
8.8950
-8.863%
7,661,698
-99.156%
2022-05-17
9.5000
10.1500
9.1450
9.7600
+3.830%
5,827,378
-99.231%
2022-05-16
9.5100
9.7700
9.2100
9.4000
-2.490%
3,233,929
-99.201%
2022-05-13
9.5900
10.0500
9.4000
9.6400
+2.553%
5,063,016
-99.221%
2022-05-12
9.1200
10.5500
8.8000
9.4000
+1.952%
7,601,079
-99.201%
2022-05-11
10.1700
10.5001
9.0600
9.2200
-8.803%
5,318,202
-99.185%
2022-05-10
11.1800
11.2500
9.8300
10.1100
-7.840%
5,569,975
-99.257%
2022-05-09
11.7500
11.8900
10.9100
10.9700
-9.114%
4,749,245
-99.315%
2022-05-06
12.5700
12.6600
11.7650
12.0700
-5.408%
3,967,968
-99.378%
2022-05-05
13.8600
13.9450
12.5250
12.7600
-10.267%
4,780,471
-99.411%
2022-05-04
13.8500
14.2400
13.4400
14.2200
+1.282%
3,022,840
-99.472%
2022-05-03
13.7500
14.2800
13.3300
14.0400
+2.332%
3,010,494
-99.465%
2022-05-02
13.6000
13.7900
12.8500
13.7200
+0.808%
4,258,394
-99.453%
2022-04-29
14.5900
14.8900
13.5500
13.6100
-7.729%
4,606,991
-99.448%
2022-04-28
14.8300
14.9000
13.8200
14.7500
+0.545%
5,485,699
-99.491%
2022-04-27
15.6800
15.6800
14.6600
14.6700
-6.022%
4,024,416
-99.488%
2022-04-26
17.0900
17.2500
15.5000
15.6100
-9.664%
4,038,256
-99.519%
2022-04-25
16.8300
17.5100
16.2600
17.2800
-1.031%
4,856,072
-99.565%
2022-04-22
16.1800
18.6000
16.0000
17.4600
+6.854%
14,552,769
-99.570%
2022-04-21
16.3500
16.8300
16.1800
16.3400
-0.244%
2,612,087
-99.540%
2022-04-20
16.8700
16.9700
16.0600
16.3800
-2.905%
3,401,890
-99.542%
2022-04-19
16.8500
17.8700
16.5000
16.8700
-0.354%
3,721,460
-99.555%
2022-04-18
17.0900
17.7400
16.2800
16.9300
-2.280%
4,212,090
-99.556%
2022-04-14
17.2100
17.6400
16.0340
17.3250
-2.449%
6,914,685
-99.567%
2022-04-13
15.7700
18.6200
15.7500
17.7600
-1.169%
20,083,344
-99.577%
2022-04-12
19.1700
19.6600
17.8000
17.9700
-6.746%
4,802,051
-99.582%
2022-04-11
19.0800
19.7800
18.5808
19.2700
-1.078%
3,026,763
-99.610%
2022-04-08
19.8200
20.1200
19.2750
19.4800
-1.963%
2,208,101
-99.614%
2022-04-07
21.5300
21.6900
18.8500
19.8700
-8.222%
4,810,198
-99.622%
2022-04-06
21.3100
22.0200
20.9400
21.6500
-0.734%
2,783,166
-99.653%
2022-04-05
22.7900
23.1800
21.6800
21.8100
-4.426%
2,121,088
-99.656%
2022-04-04
22.7600
23.8400
22.6500
22.8200
-0.088%
2,665,577
-99.671%
2022-04-01
22.5300
22.8700
21.7000
22.8400
+1.376%
3,193,031
-99.671%
2022-03-31
22.9250
24.3171
22.2600
22.5300
-0.945%
4,384,496
-99.667%
2022-03-30
26.9500
27.2200
22.6500
22.7450
-16.471%
6,089,453
-99.670%
2022-03-29
25.7000
28.7800
25.2600
27.2300
+3.457%
11,685,699
-99.724%
2022-03-28
22.4300
26.4800
21.8800
26.3200
+16.512%
12,213,591
-99.715%
2022-03-25
23.0000
24.5100
22.1100
22.5900
+2.217%
13,273,313
-99.668%
2022-03-24
22.1900
22.1900
20.7600
22.1000
+0.363%
3,247,730
-99.660%
2022-03-23
23.5300
23.7900
21.9400
22.0200
-6.378%
5,797,953
-99.659%
2022-03-22
22.8500
24.8000
22.4400
23.5200
+2.261%
7,493,570
-99.681%
2022-03-21
22.1000
23.9000
21.5850
23.0000
+4.214%
3,876,782
-99.673%
2022-03-18
21.7500
22.1700
21.0900
22.0700
+0.914%
5,692,131
-99.660%
2022-03-17
21.2900
22.1000
20.4100
21.8700
+2.580%
3,106,319
-99.657%
2022-03-16
20.5200
21.4450
19.9900
21.3200
+4.612%
3,627,288
-99.648%
2022-03-15
19.5100
20.4300
18.9100
20.3800
+6.091%
3,253,970
-99.632%
2022-03-14
19.7200
20.4400
18.3401
19.2100
-3.902%
5,340,892
-99.609%
2022-03-11
20.9100
21.2300
19.4900
19.9900
-4.628%
4,986,806
-99.624%
2022-03-10
22.3000
22.5300
20.3300
20.9600
-6.968%
5,796,443
-99.642%
2022-03-09
23.1200
24.4900
22.0200
22.5300
-1.444%
8,323,647
-99.667%
2022-03-08
19.6600
23.4500
19.5700
22.8600
+5.297%
18,775,533
-99.671%
2022-03-07
30.0000
30.0600
19.2100
21.7100
+34.178%
105,623,748
-99.654%
2022-03-04
16.6300
17.0000
16.0000
16.1800
-3.403%
2,799,171
-99.536%
2022-03-03
17.4200
17.9300
16.4100
16.7500
-2.786%
2,970,359
-99.552%
2022-03-02
16.9600
17.4500
16.6200
17.2300
+3.359%
3,173,494
-99.564%
2022-03-01
16.9500
17.6200
16.1542
16.6700
-1.303%
6,166,770
-99.549%
2022-02-28
16.0000
16.9500
15.9100
16.8900
+4.453%
4,184,274
-99.555%
2022-02-25
15.2900
16.9100
15.2500
16.1700
+5.205%
7,459,379
-99.536%
2022-02-24
12.6750
15.3750
12.4200
15.3700
+16.793%
8,092,887
-99.511%
2022-02-23
13.7600
14.2198
13.1500
13.1600
-3.871%
4,067,311
-99.429%
2022-02-22
14.7800
15.0200
13.6800
13.6900
-8.794%
4,843,234
-99.451%
2022-02-18
15.0000
15.7500
14.9400
15.0100
-0.398%
3,141,909
-99.500%
2022-02-17
15.9900
16.3000
15.0000
15.0700
-6.456%
4,752,365
-99.502%
2022-02-16
16.5500
16.9000
15.8525
16.1100
-3.301%
2,714,545
-99.534%
2022-02-15
15.7100
16.7480
15.7100
16.6600
+7.276%
3,952,780
-99.549%
2022-02-14
15.6800
16.2150
15.4650
15.5300
-1.020%
3,158,992
-99.516%
2022-02-11
16.2800
16.9400
15.5200
15.6900
-2.547%
4,595,924
-99.521%
2022-02-10
16.8300
17.3000
15.9617
16.1000
-5.350%
4,880,455
-99.534%
2022-02-09
16.7400
17.0750
16.4940
17.0100
+2.162%
3,283,179
-99.558%
2022-02-08
16.3500
16.9700
16.2200
16.6500
+2.336%
3,348,922
-99.549%
2022-02-07
16.1900
16.8599
15.9550
16.2700
+0.494%
4,081,368
-99.538%
2022-02-04
15.9700
16.3650
15.4700
16.1900
+1.952%
5,884,113
-99.536%
2022-02-03
16.6000
16.9200
15.5100
15.8800
-6.808%
6,428,443
-99.527%
2022-02-02
16.9500
17.6099
16.3701
17.0400
-0.234%
7,176,271
-99.559%
2022-02-01
16.1011
18.0400
16.1011
17.0800
+5.172%
8,990,214
-99.560%
2022-01-31
15.3000
17.1700
15.2700
16.2400
+4.572%
10,899,094
-99.538%
2022-01-28
13.7600
16.1300
13.6600
15.5300
+12.292%
14,807,457
-99.516%
2022-01-27
14.6142
14.8760
13.6628
13.8300
-2.261%
5,298,325
-99.457%
2022-01-26
15.1200
15.3504
13.9600
14.1500
-5.980%
8,180,054
-99.469%
2022-01-25
13.7000
15.4800
13.7000
15.0500
+7.194%
8,945,161
-99.501%
2022-01-24
12.6000
14.3400
12.4200
14.0400
+8.333%
10,856,196
-99.465%
2022-01-21
13.2500
13.4400
12.3900
12.9600
-3.500%
8,397,549
-99.421%
2022-01-20
14.0500
14.6250
13.3400
13.4300
-1.971%
5,840,708
-99.441%
2022-01-19
14.0900
14.3800
13.6800
13.7000
-2.560%
4,571,813
-99.452%
2022-01-18
15.1400
15.3700
13.8900
14.0600
-9.056%
6,823,022
-99.466%
2022-01-14
14.9200
15.6000
14.6301
15.4600
+2.384%
10,247,678
-99.514%
2022-01-13
13.9600
16.2599
13.6100
15.1000
+9.262%
21,837,032
-99.503%
2022-01-12
13.8400
13.9200
13.3800
13.8200
+5.335%
6,068,427
-99.457%
2022-01-11
13.0200
13.3600
12.5100
13.1200
+0.846%
8,080,745
-99.428%
2022-01-10
13.4300
13.7500
12.5650
13.0100
-5.725%
9,094,549
-99.423%
2022-01-07
14.4300
15.4061
13.5600
13.8000
-4.366%
10,496,402
-99.456%
2022-01-06
15.4400
16.3800
13.6700
14.4300
+7.969%
39,233,296
-99.480%
2022-01-05
14.6200
14.7050
13.3200
13.3650
-10.841%
10,875,593
-99.438%
2022-01-04
15.0100
15.4900
14.2600
14.9900
-1.121%
7,998,665
-99.499%
2022-01-03
14.5500
15.8500
14.5450
15.1600
+3.978%
8,181,269
-99.505%
2021-12-31
14.8400
14.9693
14.4600
14.5800
-2.344%
3,860,131
-99.485%
2021-12-30
14.9700
15.7400
14.8400
14.9300
+0.067%
5,023,308
-99.497%
2021-12-29
15.0000
15.3099
14.6600
14.9200
-1.257%
5,296,147
-99.497%
2021-12-28
15.9100
15.9250
15.0500
15.1100
-5.798%
5,157,058
-99.503%
2021-12-27
16.1000
16.3800
15.7700
16.0400
+0.375%
2,466,705
-99.532%
2021-12-23
15.7700
16.0600
15.1900
15.9800
+2.239%
3,350,746
-99.530%
2021-12-22
15.7900
15.8724
15.2450
15.6300
-0.888%
2,917,650
-99.520%
2021-12-21
15.3350
16.3000
15.2500
15.7700
+4.299%
5,266,776
-99.524%
2021-12-20
15.6090
15.6100
14.6800
15.1200
-5.382%
4,687,476
-99.503%
2021-12-17
15.4300
16.3950
15.1700
15.9800
+2.898%
7,056,244
-99.530%
2021-12-16
16.5000
16.6600
15.4600
15.5300
-4.724%
3,374,975
-99.516%
2021-12-15
16.2200
16.4550
15.6700
16.3000
-0.610%
3,923,995
-99.539%
2021-12-14
15.7300
17.0000
15.5500
16.4000
-0.966%
4,798,644
-99.542%
2021-12-13
17.5400
18.0300
16.2600
16.5600
-6.494%
4,224,319
-99.546%
2021-12-10
18.7700
19.5800
17.4100
17.7100
-7.423%
4,622,015
-99.576%
2021-12-09
19.2800
20.1200
19.0950
19.1300
-0.468%
2,735,610
-99.607%
2021-12-08
19.3100
19.7100
19.0000
19.2200
+0.418%
2,032,541
-99.609%
2021-12-07
19.0000
19.4800
18.6800
19.1400
+3.236%
2,710,957
-99.608%
2021-12-06
17.9100
19.1300
17.7600
18.5400
+3.807%
3,104,992
-99.595%
2021-12-03
18.1700
18.3699
17.5900
17.8600
-1.598%
2,753,653
-99.580%
2021-12-02
17.1800
18.4300
16.9000
18.1500
+6.078%
4,335,047
-99.586%
2021-12-01
18.6900
19.3400
17.1000
17.1100
-6.656%
7,556,300
-99.561%
2021-11-30
20.1500
20.6400
18.2100
18.3300
-9.212%
6,543,628
-99.590%
2021-11-29
21.1000
21.2100
19.9200
20.1900
-3.397%
4,676,826
-99.628%
2021-11-26
21.2900
21.4900
20.2600
20.9000
-6.236%
3,803,759
-99.641%
2021-11-24
21.3800
22.4800
21.3100
22.2900
+0.090%
3,714,594
-99.663%
2021-11-23
23.5500
24.7400
21.5300
22.2700
-7.247%
7,681,919
-99.663%
2021-11-22
23.4127
24.4300
22.5500
24.0100
+3.269%
8,179,062
-99.687%
2021-11-19
22.5500
24.0500
22.5000
23.2500
+1.528%
6,993,655
-99.677%
2021-11-18
23.5000
24.0700
22.5900
22.9000
+0.131%
6,310,710
-99.672%
2021-11-17
23.1835
24.5500
22.5600
22.8700
+1.374%
8,280,500
-99.672%
2021-11-16
21.6700
22.8200
21.2200
22.5600
+4.541%
6,571,913
-99.667%
2021-11-15
22.5800
23.0700
20.9100
21.5800
-4.259%
6,249,094
-99.652%
2021-11-12
23.0800
23.2400
22.3300
22.5400
-2.340%
5,255,296
-99.667%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC