Bed Bath & Beyond (NQ: BBBY )

25.16 USD -2.77 (-9.92%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 29.26 29.97 27.34 27.93 7,241,453 -1.57(-5.32%)
Apr 12, 2021 30.02 30.84 29.41 29.50 3,061,676 -0.53(-1.76%)
Apr 09, 2021 30.00 30.48 29.39 30.03 2,786,800 +0.40(+1.35%)
Apr 08, 2021 28.25 30.50 27.91 29.63 5,488,072 +1.32(+4.66%)
Apr 07, 2021 28.85 29.15 27.70 28.31 2,156,112 -0.23(-0.81%)
Apr 06, 2021 28.24 28.99 27.84 28.54 3,400,219 -0.11(-0.38%)
Apr 05, 2021 28.71 29.23 28.25 28.65 2,120,693 -0.27(-0.93%)
Apr 01, 2021 29.80 29.88 28.37 28.92 2,295,700 -0.23(-0.79%)
Mar 31, 2021 29.56 29.73 29.06 29.15 1,953,914 -0.37(-1.25%)
Mar 30, 2021 28.59 29.78 28.55 29.52 1,716,848 +1.12(+3.94%)
Mar 29, 2021 29.38 30.14 28.22 28.40 2,070,362 -0.86(-2.94%)
Mar 26, 2021 29.38 29.87 28.32 29.26 1,688,100 +0.45(+1.56%)
Mar 25, 2021 27.36 29.26 27.04 28.81 5,229,283 +1.22(+4.42%)
Mar 24, 2021 29.78 30.29 27.57 27.59 3,716,408 -2.43(-8.09%)
Mar 23, 2021 31.34 31.90 29.75 30.02 2,840,448 -1.72(-5.42%)
Mar 22, 2021 31.71 32.20 30.36 31.74 2,874,402 +0.16(+0.51%)
Mar 19, 2021 30.52 32.14 30.30 31.58 5,879,800 +0.99(+3.24%)
Mar 18, 2021 30.97 33.33 30.40 30.59 3,172,703 -0.38(-1.23%)
Mar 17, 2021 30.96 31.57 30.08 30.97 1,890,691 -0.14(-0.45%)
Mar 16, 2021 32.01 32.38 30.60 31.11 3,223,437 -1.49(-4.57%)
Mar 15, 2021 30.20 33.07 30.20 32.60 4,584,775 +2.44(+8.09%)
Mar 12, 2021 28.30 30.91 28.10 30.16 2,877,600 +1.45(+5.05%)
Mar 11, 2021 28.88 29.51 28.27 28.71 2,647,746 +0.50(+1.77%)
Mar 10, 2021 30.03 30.60 27.82 28.21 5,372,059 -1.58(-5.30%)
Mar 09, 2021 31.24 33.12 29.67 29.79 6,414,497 -1.18(-3.81%)
Mar 08, 2021 28.30 31.35 27.91 30.97 5,244,033 +2.88(+10.25%)
Mar 05, 2021 29.46 29.46 26.54 28.09 3,689,900 -0.57(-1.99%)
Mar 04, 2021 28.59 30.08 27.25 28.66 5,208,323 -0.37(-1.27%)
Mar 03, 2021 28.07 31.98 27.55 29.03 9,741,269 +1.30(+4.69%)
Mar 02, 2021 28.08 29.30 27.67 27.73 3,158,570 -0.13(-0.47%)
Mar 01, 2021 27.07 28.35 26.90 27.86 3,781,282 +1.00(+3.72%)
Feb 26, 2021 26.23 27.09 25.47 26.86 3,783,200 +0.57(+2.17%)
Feb 25, 2021 28.54 29.39 26.26 26.29 5,931,727 -1.09(-3.98%)
Feb 24, 2021 25.46 27.69 25.35 27.38 6,514,078 +1.39(+5.35%)
Feb 23, 2021 25.45 26.15 24.05 25.99 4,628,414 -0.28(-1.07%)
Feb 22, 2021 26.43 27.02 26.08 26.27 3,878,575 -0.20(-0.76%)
Feb 19, 2021 26.34 26.98 25.96 26.47 2,477,300 +0.18(+0.68%)
Feb 18, 2021 26.19 26.63 25.80 26.29 2,326,402 -0.09(-0.34%)
Feb 17, 2021 27.76 27.76 25.73 26.38 4,030,487 -1.40(-5.04%)
Feb 16, 2021 28.33 28.43 26.63 27.78 3,642,010 -0.37(-1.31%)
Feb 12, 2021 27.81 28.65 27.59 28.15 3,222,600 +0.56(+2.03%)
Feb 11, 2021 30.60 30.95 27.30 27.59 7,806,115 -1.43(-4.93%)
Feb 10, 2021 26.93 29.73 26.70 29.02 6,888,138 +1.90(+7.01%)
Feb 09, 2021 25.78 27.38 25.71 27.12 4,454,671 +0.85(+3.24%)
Feb 08, 2021 26.62 27.36 25.90 26.27 4,187,846 -0.27(-1.02%)
Feb 05, 2021 26.93 27.94 26.40 26.54 3,904,700 -0.47(-1.74%)
Feb 04, 2021 28.05 28.94 25.83 27.01 7,983,579 -1.01(-3.60%)
Feb 03, 2021 26.26 28.09 25.52 28.02 9,754,158 +2.64(+10.40%)
Feb 02, 2021 27.31 27.90 24.59 25.38 21,403,792 -4.88(-16.13%)
Feb 01, 2021 34.01 34.68 29.25 30.26 13,760,980 -5.07(-14.35%)
Jan 29, 2021 40.66 40.90 32.25 35.33 21,720,100 +1.69(+5.02%)
Jan 28, 2021 41.28 49.48 30.08 33.64 58,386,561 -19.25(-36.40%)
Jan 27, 2021 42.98 53.90 41.12 52.89 89,718,148 +16.02(+43.45%)
Jan 26, 2021 30.19 38.30 28.78 36.87 63,208,924 +6.19(+20.18%)
Jan 25, 2021 34.84 47.73 30.31 30.68 88,922,161 +0.47(+1.56%)
Jan 22, 2021 26.26 31.45 26.12 30.21 38,895,400 +3.34(+12.43%)
Jan 21, 2021 25.16 28.60 25.10 26.87 16,643,272 +1.90(+7.61%)
Jan 20, 2021 25.11 25.97 24.46 24.97 7,017,664 -0.06(-0.24%)
Jan 19, 2021 26.10 26.50 24.33 25.03 9,028,943 -0.56(-2.21%)
Jan 15, 2021 26.89 27.29 24.88 25.59 13,654,600 -1.75(-6.38%)
Jan 14, 2021 23.40 27.74 23.40 27.34 29,130,184 +4.32(+18.77%)
Jan 13, 2021 21.50 24.42 21.18 23.02 19,010,563 +1.50(+6.97%)
Jan 12, 2021 20.55 21.63 20.20 21.52 8,768,028 +1.03(+5.03%)
Jan 11, 2021 18.72 20.69 18.61 20.49 16,176,001 +1.55(+8.18%)
Jan 08, 2021 19.35 19.52 18.74 18.94 11,213,700 +0.21(+1.12%)
Jan 07, 2021 17.94 19.58 17.75 18.73 37,229,162 -2.30(-10.94%)
Jan 06, 2021 20.26 21.57 20.16 21.03 19,005,046 +1.27(+6.43%)
Jan 05, 2021 18.03 19.89 17.93 19.76 13,613,958 +1.73(+9.60%)
Jan 04, 2021 17.97 18.59 17.70 18.03 13,971,785 +0.27(+1.52%)
Dec 31, 2020 17.76 17.76 17.76 5,392,869 -0.89(-4.77%)
Dec 30, 2020 18.85 19.38 18.56 18.65 5,392,869 -0.18(-0.96%)
Dec 29, 2020 19.03 19.20 18.21 18.83 6,375,264 +0.06(+0.32%)
Dec 28, 2020 18.90 19.04 18.44 18.77 5,872,886 +0.17(+0.91%)
Dec 24, 2020 18.82 18.97 18.27 18.60 2,426,100 -0.28(-1.48%)
Dec 23, 2020 19.04 19.38 18.74 18.88 4,772,121 -0.11(-0.58%)
Dec 22, 2020 19.36 19.48 18.59 18.99 5,600,824 -0.27(-1.40%)
Dec 21, 2020 18.45 19.35 18.27 19.26 7,499,062 +0.54(+2.88%)
Dec 18, 2020 19.74 19.92 18.65 18.72 8,441,000 -1.08(-5.45%)
Dec 17, 2020 19.89 20.44 19.59 19.80 5,381,294 -0.01(-0.05%)
Dec 16, 2020 19.43 19.85 18.93 19.81 6,172,040 +0.28(+1.43%)
Dec 15, 2020 19.36 20.11 18.92 19.53 9,008,048 +0.66(+3.50%)
Dec 14, 2020 19.48 19.58 18.58 18.87 9,351,491 -0.30(-1.56%)
Dec 11, 2020 19.04 19.46 18.90 19.17 6,276,400 +0.21(+1.11%)
Dec 10, 2020 18.25 19.02 17.96 18.96 6,934,497 +0.45(+2.43%)
Dec 09, 2020 18.79 18.97 18.16 18.51 8,868,157 -0.08(-0.43%)
Dec 08, 2020 19.07 19.51 18.50 18.59 9,610,491 -0.58(-3.03%)
Dec 07, 2020 19.79 19.81 18.97 19.17 7,225,203 -0.53(-2.69%)
Dec 04, 2020 19.66 20.00 19.36 19.70 6,302,700 +0.13(+0.66%)
Dec 03, 2020 20.41 20.79 19.42 19.57 7,504,800 -0.75(-3.69%)
Dec 02, 2020 20.20 20.55 19.87 20.32 6,048,868 -0.06(-0.29%)
Dec 01, 2020 21.29 21.55 20.10 20.38 7,830,615 -0.58(-2.77%)
Nov 30, 2020 21.68 21.86 20.25 20.96 7,244,941 -0.84(-3.85%)
Nov 27, 2020 21.92 22.11 21.55 21.80 3,812,400 +0.08(+0.37%)
Nov 25, 2020 21.89 22.80 21.51 21.72 10,330,300 -0.25(-1.14%)
Nov 24, 2020 21.09 22.17 21.05 21.97 9,717,524 +1.18(+5.68%)
Nov 23, 2020 20.37 21.35 20.32 20.79 9,504,440 +0.55(+2.72%)
Nov 20, 2020 20.59 21.20 20.10 20.24 4,745,100 -0.12(-0.59%)
Nov 19, 2020 19.92 20.51 19.92 20.36 4,920,583 +0.50(+2.49%)
Nov 18, 2020 20.12 20.29 19.69 19.86 6,956,215 -0.26(-1.27%)
Nov 17, 2020 20.27 20.58 19.84 20.12 7,096,922 -0.42(-2.04%)
Nov 16, 2020 20.32 20.87 19.88 20.54 8,451,460 +0.31(+1.53%)
Nov 13, 2020 19.85 20.60 19.65 20.23 6,330,500 +0.50(+2.53%)
Nov 12, 2020 19.70 20.03 19.47 19.73 5,772,998 -0.07(-0.35%)
Nov 11, 2020 19.11 20.08 18.93 19.80 9,014,150 +0.85(+4.49%)
Nov 10, 2020 19.03 19.59 17.99 18.95 10,319,046 +0.31(+1.66%)
Nov 09, 2020 21.72 21.85 18.61 18.64 14,900,285 -2.80(-13.06%)
Nov 06, 2020 21.50 22.09 21.26 21.44 4,303,900 -0.06(-0.28%)
Nov 05, 2020 21.37 22.22 21.31 21.50 4,469,337 +0.48(+2.28%)
Nov 04, 2020 20.81 21.58 20.75 21.02 5,991,347 +0.35(+1.69%)
Nov 03, 2020 20.66 20.83 20.07 20.67 6,274,607 +0.47(+2.33%)
Nov 02, 2020 20.00 20.83 19.58 20.20 6,057,612 +0.40(+2.02%)
Oct 30, 2020 20.27 20.46 19.53 19.80 8,628,300 -0.73(-3.56%)
Oct 29, 2020 22.07 22.36 20.47 20.53 9,402,825 -0.57(-2.70%)
Oct 28, 2020 21.00 22.18 20.52 21.10 19,797,120 -2.91(-12.12%)
Oct 27, 2020 24.81 25.05 23.88 24.01 4,908,903 -0.72(-2.91%)
Oct 26, 2020 24.80 25.56 24.01 24.73 4,891,479 -0.63(-2.48%)
Oct 23, 2020 25.23 25.37 24.09 25.36 5,457,900 +0.19(+0.75%)
Oct 22, 2020 24.40 25.66 24.12 25.17 6,140,372 +0.73(+2.99%)
Oct 21, 2020 25.13 25.68 24.41 24.44 4,620,994 -0.55(-2.20%)
Oct 20, 2020 25.09 26.16 24.85 24.99 8,680,904 +0.10(+0.40%)
Oct 19, 2020 25.04 25.45 24.43 24.89 7,876,063 +0.05(+0.22%)
Oct 16, 2020 25.05 25.75 24.83 24.83 11,420,501 -0.12(-0.50%)
Oct 15, 2020 23.34 24.99 23.29 24.96 10,410,128 +1.02(+4.26%)
Oct 14, 2020 23.25 24.26 22.90 23.94 25,570,781 +1.79(+8.08%)
Oct 13, 2020 21.08 22.64 21.04 22.15 9,531,118 +0.60(+2.78%)
Oct 12, 2020 21.46 21.92 21.40 21.55 5,891,449 +0.09(+0.42%)
Oct 09, 2020 21.96 22.09 21.36 21.46 8,077,700 -0.30(-1.38%)
Oct 08, 2020 21.00 21.86 20.69 21.76 7,949,202 +0.91(+4.36%)
Oct 07, 2020 20.37 21.45 20.34 20.85 12,412,365 +0.88(+4.41%)
Oct 06, 2020 20.55 21.28 19.70 19.97 16,857,322 -0.52(-2.54%)
Oct 05, 2020 21.21 22.12 20.38 20.49 20,723,413 -0.11(-0.53%)
Oct 02, 2020 18.22 20.90 18.21 20.60 33,588,700 +1.85(+9.87%)
Oct 01, 2020 18.30 20.37 17.95 18.75 83,727,179 +3.77(+25.17%)
Sep 30, 2020 14.36 15.38 14.31 14.98 11,812,508 +0.47(+3.24%)
Sep 29, 2020 14.84 14.90 14.25 14.51 6,950,546 -0.37(-2.49%)
Sep 28, 2020 14.76 15.33 14.17 14.88 9,333,551 +0.35(+2.41%)
Sep 25, 2020 14.25 14.74 13.96 14.53 9,370,100 +0.60(+4.31%)
Sep 24, 2020 13.93 14.46 13.65 13.93 13,573,831 +0.58(+4.34%)
Sep 23, 2020 14.04 14.18 13.29 13.35 6,754,201 -0.55(-3.96%)
Sep 22, 2020 12.45 14.15 12.44 13.90 20,141,630 +1.52(+12.28%)
Sep 21, 2020 12.25 12.43 12.07 12.38 6,301,969 -0.18(-1.43%)
Sep 18, 2020 12.85 12.98 12.39 12.56 6,358,800 -0.17(-1.34%)
Sep 17, 2020 12.65 12.94 12.52 12.73 4,485,779 -0.10(-0.78%)
Sep 16, 2020 12.65 13.13 12.54 12.83 6,634,600 +0.28(+2.23%)
Sep 15, 2020 12.80 13.04 12.37 12.55 8,022,115 -0.14(-1.10%)
Sep 14, 2020 12.12 12.80 12.12 12.69 6,167,829 +0.65(+5.44%)
Sep 11, 2020 12.05 12.15 11.64 12.04 4,889,800 +0.05(+0.46%)
Sep 10, 2020 12.03 12.65 11.76 11.98 15,613,239 +0.56(+4.90%)
Sep 09, 2020 11.53 11.53 11.05 11.42 4,770,831 +0.10(+0.88%)
Sep 08, 2020 11.52 11.65 11.21 11.32 5,978,382 -0.43(-3.66%)
Sep 04, 2020 12.04 12.08 11.30 11.75 6,091,900 -0.08(-0.68%)
Sep 03, 2020 12.39 12.60 11.72 11.83 5,378,933 -0.61(-4.90%)
Sep 02, 2020 13.13 13.13 12.18 12.44 7,048,199 -0.60(-4.60%)
Sep 01, 2020 12.08 13.26 12.01 13.04 9,212,241 +0.86(+7.06%)
Aug 31, 2020 12.14 12.24 11.54 12.18 6,696,493 +0.09(+0.79%)
Aug 28, 2020 12.06 12.46 11.93 12.09 5,894,100 +0.18(+1.47%)
Aug 27, 2020 12.16 12.25 11.61 11.91 5,955,273 -0.27(-2.22%)
Aug 26, 2020 12.23 12.61 12.14 12.18 5,010,462 -0.14(-1.14%)
Aug 25, 2020 12.34 12.47 12.05 12.32 5,193,432 +0.05(+0.41%)
Aug 24, 2020 11.86 12.37 11.57 12.27 8,142,394 +0.60(+5.14%)
Aug 21, 2020 11.47 11.75 11.34 11.67 5,713,700 +0.20(+1.74%)
Aug 20, 2020 12.10 12.10 11.46 11.47 7,519,602 -0.73(-5.98%)
Aug 19, 2020 12.26 12.66 12.12 12.20 5,459,418 +0.00(+0.00%)
Aug 18, 2020 12.71 12.80 12.06 12.20 6,855,951 -0.67(-5.21%)
Aug 17, 2020 12.45 12.94 12.15 12.87 6,441,749 +0.52(+4.21%)
Aug 14, 2020 12.26 12.48 12.04 12.35 3,630,800 +0.01(+0.08%)
Aug 13, 2020 12.15 12.47 12.00 12.34 4,613,984 +0.22(+1.82%)
Aug 12, 2020 12.22 12.29 11.69 12.12 6,000,261 +0.19(+1.59%)
Aug 11, 2020 12.11 12.82 11.88 11.93 11,860,077 -0.73(-5.77%)
Aug 10, 2020 12.24 12.89 12.22 12.66 8,927,653 +0.55(+4.54%)
Aug 07, 2020 11.96 12.21 11.69 12.11 9,579,400 +0.11(+0.92%)
Aug 06, 2020 11.77 12.12 11.62 12.00 5,573,702 +0.23(+1.95%)
Aug 05, 2020 11.62 11.81 11.37 11.77 5,152,446 +0.39(+3.43%)
Aug 04, 2020 11.00 11.44 10.99 11.38 4,722,082 +0.33(+2.99%)
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.