Bed Bath & Beyond (NQ: BBBY )

19.57 USD -0.75 (-3.69%)
Official Closing Price Updated: 6:35 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.05 45.49 44.63 44.81 2,179,142 -0.25(-0.55%)
Nov 29, 2016 45.27 45.78 44.77 45.06 2,075,711 -0.19(-0.42%)
Nov 28, 2016 45.38 45.38 44.37 45.25 2,660,085 -0.27(-0.59%)
Nov 25, 2016 45.67 45.93 45.28 45.52 698,379 +0.11(+0.24%)
Nov 23, 2016 45.41 45.41 45.41 0 -0.32(-0.70%)
Nov 22, 2016 45.13 46.00 44.52 45.73 2,026,958 +0.89(+1.98%)
Nov 21, 2016 44.60 44.97 44.29 44.84 1,876,284 +0.42(+0.95%)
Nov 18, 2016 44.62 44.86 43.51 44.42 1,511,076 -0.50(-1.11%)
Nov 17, 2016 44.82 45.06 44.01 44.92 1,705,547 +0.09(+0.20%)
Nov 16, 2016 44.95 45.37 44.41 44.83 1,501,716 -0.20(-0.44%)
Nov 15, 2016 45.94 45.94 43.86 45.03 3,360,686 -0.81(-1.77%)
Nov 14, 2016 43.96 46.52 43.90 45.84 4,280,944 +1.94(+4.42%)
Nov 11, 2016 43.24 44.04 43.10 43.90 2,612,934 +0.19(+0.43%)
Nov 10, 2016 41.30 44.59 41.26 43.71 4,437,360 +2.55(+6.20%)
Nov 09, 2016 38.86 41.25 38.71 41.16 2,092,928 +1.45(+3.65%)
Nov 08, 2016 39.51 40.09 39.03 39.71 1,141,167 +0.10(+0.25%)
Nov 07, 2016 39.30 39.74 39.01 39.61 1,537,616 +0.94(+2.43%)
Nov 04, 2016 39.14 39.53 38.60 38.67 1,873,920 -0.61(-1.55%)
Nov 03, 2016 39.45 39.70 39.14 39.28 1,519,702 -0.09(-0.23%)
Nov 02, 2016 39.88 40.27 39.36 39.37 1,782,664 -0.61(-1.53%)
Nov 01, 2016 40.58 40.59 39.63 39.98 1,333,808 -0.44(-1.09%)
Oct 31, 2016 40.54 40.74 40.22 40.42 1,694,167 +0.05(+0.12%)
Oct 28, 2016 40.13 40.67 39.98 40.37 1,018,567 +0.24(+0.60%)
Oct 27, 2016 40.60 40.80 39.96 40.13 1,420,892 -0.44(-1.08%)
Oct 26, 2016 40.62 41.04 40.49 40.57 1,293,370 -0.15(-0.37%)
Oct 25, 2016 40.79 41.10 40.51 40.72 1,200,382 -0.26(-0.63%)
Oct 24, 2016 40.68 41.03 40.46 40.98 1,759,449 +0.53(+1.31%)
Oct 21, 2016 40.06 40.69 40.02 40.45 1,480,521 +0.15(+0.37%)
Oct 20, 2016 40.26 40.40 39.86 40.30 2,130,943 +0.01(+0.02%)
Oct 19, 2016 40.27 40.47 40.04 40.29 1,725,877 +0.05(+0.12%)
Oct 18, 2016 40.75 40.89 40.14 40.24 1,884,701 -0.18(-0.45%)
Oct 17, 2016 41.10 41.18 40.33 40.42 2,389,626 -0.77(-1.87%)
Oct 14, 2016 42.03 42.25 41.15 41.19 1,890,950 -0.47(-1.13%)
Oct 13, 2016 42.19 42.48 41.55 41.66 1,885,075 -1.00(-2.34%)
Oct 12, 2016 42.60 43.06 42.55 42.66 1,377,549 +0.13(+0.31%)
Oct 11, 2016 43.96 44.00 42.51 42.53 3,209,101 -1.40(-3.19%)
Oct 10, 2016 44.50 44.65 43.93 43.93 1,657,208 -0.41(-0.92%)
Oct 07, 2016 45.17 45.33 44.10 44.34 4,119,203 -0.72(-1.60%)
Oct 06, 2016 44.74 45.22 44.32 45.06 2,898,256 +0.26(+0.58%)
Oct 05, 2016 44.27 45.19 44.10 44.80 2,677,993 +0.80(+1.82%)
Oct 04, 2016 43.07 44.36 42.94 44.00 3,738,728 +1.01(+2.35%)
Oct 03, 2016 43.07 43.17 42.73 42.99 1,699,547 -0.12(-0.28%)
Sep 30, 2016 42.30 43.26 42.29 43.11 2,423,948 +0.93(+2.20%)
Sep 29, 2016 42.27 42.74 42.09 42.18 1,652,795 -0.11(-0.26%)
Sep 28, 2016 42.16 42.42 41.91 42.29 1,865,969 +0.13(+0.31%)
Sep 27, 2016 42.20 42.68 42.06 42.16 2,105,077 -0.05(-0.12%)
Sep 26, 2016 43.41 43.42 42.14 42.21 2,618,170 -1.29(-2.97%)
Sep 23, 2016 43.46 44.00 43.36 43.50 2,791,164 +0.07(+0.16%)
Sep 22, 2016 43.75 44.87 43.17 43.43 4,968,652 +0.32(+0.74%)
Sep 21, 2016 42.98 43.34 42.44 43.11 3,498,093 +0.06(+0.14%)
Sep 20, 2016 43.34 43.52 42.89 43.05 2,198,117 -0.29(-0.67%)
Sep 19, 2016 43.46 43.70 43.02 43.34 2,067,412 +0.14(+0.32%)
Sep 16, 2016 42.83 43.29 42.64 43.20 3,134,615 +0.10(+0.23%)
Sep 15, 2016 42.68 43.42 42.38 43.10 2,145,970 +0.17(+0.40%)
Sep 14, 2016 43.19 43.29 42.37 42.93 2,032,908 -0.34(-0.79%)
Sep 13, 2016 43.37 43.70 43.01 43.27 2,434,006 -0.58(-1.32%)
Sep 12, 2016 43.35 44.16 42.99 43.85 1,778,969 +0.37(+0.85%)
Sep 09, 2016 45.29 45.38 43.48 43.48 3,159,998 -1.91(-4.21%)
Sep 08, 2016 46.01 46.16 45.37 45.39 2,687,016 -0.96(-2.07%)
Sep 07, 2016 46.07 46.45 45.79 46.35 2,092,736 +0.12(+0.26%)
Sep 06, 2016 46.19 46.44 45.87 46.23 2,064,039 +0.04(+0.09%)
Sep 02, 2016 46.12 46.19 46.19 46.19 1,414,600 +0.30(+0.65%)
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.