Bed Bath & Beyond (NQ: BBBY )

21.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.36(-17.78%)
Mar 11, 2020 8.550 8.600 7.150 7.650 12,239,983 -1.09(-12.47%)
Mar 10, 2020 9.300 9.410 8.180 8.740 12,313,008 -0.27(-3.00%)
Mar 09, 2020 9.100 9.560 8.880 9.010 8,350,036 -0.78(-7.97%)
Mar 06, 2020 9.180 9.810 9.076 9.790 8,973,800 +0.30(+3.16%)
Mar 05, 2020 9.620 9.840 9.210 9.490 9,364,887 -0.48(-4.81%)
Mar 04, 2020 10.07 10.18 9.550 9.970 8,081,291 +0.06(+0.61%)
Mar 03, 2020 10.28 10.50 9.630 9.910 10,621,550 -0.42(-4.07%)
Mar 02, 2020 10.79 10.86 10.00 10.33 9,483,447 -0.48(-4.44%)
Feb 28, 2020 9.950 10.87 9.900 10.81 12,484,499 +0.53(+5.16%)
Feb 27, 2020 10.17 10.92 9.690 10.28 10,008,280 -0.32(-3.02%)
Feb 26, 2020 11.24 11.40 10.56 10.60 8,865,410 -0.39(-3.55%)
Feb 25, 2020 11.74 11.83 10.69 10.99 12,188,661 -0.63(-5.42%)
Feb 24, 2020 12.00 12.31 11.51 11.62 11,416,892 -0.83(-6.67%)
Feb 21, 2020 12.61 12.75 12.13 12.45 8,818,600 -0.22(-1.74%)
Feb 20, 2020 12.63 12.97 12.44 12.67 10,614,170 +0.06(+0.48%)
Feb 19, 2020 12.49 12.78 11.91 12.61 19,109,625 +0.83(+7.05%)
Feb 18, 2020 11.38 12.05 11.31 11.78 15,646,856 +0.60(+5.37%)
Feb 14, 2020 11.83 11.84 11.07 11.18 13,745,100 -0.63(-5.33%)
Feb 13, 2020 11.69 11.99 11.46 11.81 12,645,559 +0.02(+0.17%)
Feb 12, 2020 11.00 12.18 10.83 11.79 77,949,525 -3.06(-20.61%)
Feb 11, 2020 14.40 14.99 14.19 14.85 11,787,292 +0.56(+3.92%)
Feb 10, 2020 15.31 15.46 14.17 14.29 10,662,782 -1.02(-6.66%)
Feb 07, 2020 15.55 15.60 15.13 15.31 2,855,800 -0.31(-1.98%)
Feb 06, 2020 15.97 16.01 15.51 15.62 3,372,109 -0.13(-0.83%)
Feb 05, 2020 15.49 15.83 15.44 15.75 3,167,610 +0.41(+2.67%)
Feb 04, 2020 15.09 15.54 15.05 15.34 3,610,929 +0.45(+3.02%)
Feb 03, 2020 14.24 14.96 14.16 14.89 4,787,268 +0.64(+4.49%)
Jan 31, 2020 15.00 15.02 14.10 14.25 8,898,100 -0.70(-4.68%)
Jan 30, 2020 16.04 16.20 14.79 14.95 7,827,672 -1.26(-7.77%)
Jan 29, 2020 16.18 16.38 16.07 16.21 2,459,268 +0.09(+0.56%)
Jan 28, 2020 16.08 16.22 15.79 16.12 3,297,732 +0.20(+1.26%)
Jan 27, 2020 15.88 16.37 15.83 15.92 5,297,380 -0.43(-2.63%)
Jan 24, 2020 16.31 16.42 15.90 16.35 6,599,500 +0.28(+1.74%)
Jan 23, 2020 15.77 16.12 15.42 16.07 3,616,222 +0.19(+1.20%)
Jan 22, 2020 16.10 16.10 15.67 15.88 4,253,623 -0.10(-0.63%)
Jan 21, 2020 15.59 16.15 15.51 15.98 7,947,000 +0.59(+3.83%)
Jan 17, 2020 15.38 15.50 15.20 15.39 4,152,100 +0.03(+0.20%)
Jan 16, 2020 15.60 15.77 15.16 15.36 6,301,301 -0.21(-1.35%)
Jan 15, 2020 15.25 15.57 15.02 15.57 7,047,840 +0.19(+1.20%)
Jan 14, 2020 14.90 15.39 14.72 15.38 7,602,630 +0.38(+2.57%)
Jan 13, 2020 14.57 15.03 14.31 15.00 9,935,574 +0.45(+3.06%)
Jan 10, 2020 14.00 14.56 13.80 14.55 19,806,100 +1.11(+8.22%)
Jan 09, 2020 14.49 14.90 13.31 13.45 40,429,494 -1.80(-11.80%)
Jan 08, 2020 16.74 17.11 15.25 15.25 13,922,359 -1.59(-9.44%)
Jan 07, 2020 16.60 16.93 16.11 16.84 7,962,278 +0.28(+1.69%)
Jan 06, 2020 16.48 16.93 16.20 16.56 8,127,180 +0.48(+2.99%)
Jan 03, 2020 16.08 16.37 15.86 16.08 4,118,500 -0.25(-1.53%)
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.