Bed Bath & Beyond (NQ: BBBY )

21.80 USD +0.08 (+0.37%)
Official Closing Price Updated: 4:55 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,797,320 -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 6,140,772 +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 10,410,138 +1.02(+4.26%)
Oct 14, 2020 23.25 24.26 22.90 23.94 25,570,856 +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 5,891,709 +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.