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 (%)
Nov 29, 2019 14.56 14.87 14.43 14.58 2,552,500 -0.08(-0.55%)
Nov 27, 2019 14.55 14.69 14.34 14.66 5,021,900 +0.18(+1.24%)
Nov 26, 2019 13.66 14.52 13.66 14.48 9,079,019 +0.91(+6.71%)
Nov 25, 2019 12.60 13.61 12.60 13.57 7,501,885 +1.04(+8.30%)
Nov 22, 2019 12.63 12.65 12.36 12.53 4,241,100 +0.03(+0.24%)
Nov 21, 2019 12.86 12.90 12.46 12.50 4,301,390 -0.30(-2.34%)
Nov 20, 2019 12.90 13.05 12.56 12.80 4,329,187 -0.19(-1.46%)
Nov 19, 2019 13.83 13.84 12.88 12.99 6,541,023 -0.97(-6.95%)
Nov 18, 2019 14.12 14.23 13.86 13.96 4,902,184 -0.24(-1.69%)
Nov 15, 2019 13.94 14.25 13.69 14.20 5,375,800 +0.39(+2.82%)
Nov 14, 2019 13.44 14.03 13.32 13.81 7,723,609 +0.35(+2.60%)
Nov 13, 2019 13.30 13.66 13.16 13.46 4,222,866 -0.04(-0.30%)
Nov 12, 2019 13.76 13.82 13.44 13.50 4,495,627 -0.25(-1.82%)
Nov 11, 2019 13.73 13.80 13.40 13.75 4,082,594 -0.10(-0.72%)
Nov 08, 2019 13.94 14.03 13.68 13.85 3,340,000 -0.15(-1.07%)
Nov 07, 2019 14.55 14.63 13.81 14.00 4,661,746 -0.38(-2.64%)
Nov 06, 2019 14.40 14.41 14.10 14.38 4,467,405 -0.08(-0.55%)
Nov 05, 2019 14.03 14.64 14.00 14.46 7,200,467 +0.53(+3.80%)
Nov 04, 2019 13.66 13.97 13.32 13.93 5,299,450 +0.55(+4.11%)
Nov 01, 2019 13.86 14.16 13.37 13.38 7,402,700 -0.32(-2.34%)
Oct 31, 2019 14.11 14.19 13.41 13.70 11,500,950 -0.50(-3.52%)
Oct 30, 2019 14.72 14.85 14.13 14.20 5,853,935 -0.60(-4.05%)
Oct 29, 2019 14.72 14.94 14.45 14.80 6,101,263 +0.02(+0.14%)
Oct 28, 2019 14.46 14.99 14.45 14.78 8,600,845 +0.51(+3.57%)
Oct 25, 2019 14.19 14.64 14.11 14.27 9,564,000 -0.05(-0.35%)
Oct 24, 2019 14.08 14.34 13.72 14.32 8,550,937 +0.25(+1.78%)
Oct 23, 2019 13.70 14.15 13.44 14.07 8,252,762 +0.31(+2.25%)
Oct 22, 2019 13.06 13.78 12.81 13.76 7,950,004 +0.70(+5.36%)
Oct 21, 2019 12.56 13.11 12.56 13.06 6,560,944 +0.53(+4.23%)
Oct 18, 2019 12.50 12.65 12.27 12.53 4,355,600 -0.05(-0.40%)
Oct 17, 2019 12.26 12.61 12.18 12.58 5,722,373 +0.22(+1.78%)
Oct 16, 2019 11.89 12.53 11.75 12.36 7,854,862 +0.38(+3.17%)
Oct 15, 2019 12.73 12.73 11.94 11.98 12,137,323 -0.32(-2.60%)
Oct 14, 2019 12.83 12.83 12.17 12.30 12,901,206 -0.67(-5.20%)
Oct 11, 2019 12.62 13.14 12.28 12.97 24,025,902 +0.88(+7.32%)
Oct 10, 2019 11.98 12.74 11.71 12.09 52,434,410 +2.15(+21.63%)
Oct 09, 2019 10.01 10.05 9.840 9.940 6,532,013 +0.00(+0.00%)
Oct 08, 2019 10.02 10.10 9.740 9.940 4,910,802 -0.28(-2.74%)
Oct 07, 2019 10.00 10.31 9.860 10.22 4,985,181 +0.13(+1.29%)
Oct 04, 2019 10.29 10.29 9.925 10.09 6,239,500 -0.20(-1.94%)
Oct 03, 2019 9.730 10.67 9.620 10.29 22,528,925 +0.27(+2.69%)
Oct 02, 2019 10.28 10.32 9.850 10.02 14,310,753 -0.30(-2.91%)
Oct 01, 2019 10.76 10.98 10.23 10.32 7,718,430 -0.32(-3.01%)
Sep 30, 2019 10.60 10.78 10.25 10.64 12,724,752 +0.75(+7.58%)
Sep 27, 2019 9.830 9.980 9.720 9.890 2,629,300 +0.09(+0.92%)
Sep 26, 2019 9.690 9.830 9.520 9.800 2,645,168 +0.14(+1.45%)
Sep 25, 2019 9.620 9.890 9.560 9.660 3,516,936 +0.01(+0.10%)
Sep 24, 2019 9.910 9.910 9.510 9.650 3,362,794 -0.22(-2.23%)
Sep 23, 2019 9.760 9.980 9.610 9.870 4,217,191 +0.05(+0.51%)
Sep 20, 2019 10.06 10.23 9.660 9.820 8,187,900 -0.17(-1.70%)
Sep 19, 2019 9.670 10.08 9.607 9.990 5,229,125 +0.29(+2.99%)
Sep 18, 2019 10.18 10.26 9.500 9.700 7,795,657 -0.48(-4.72%)
Sep 17, 2019 10.19 10.23 9.910 10.18 6,667,462 -0.11(-1.07%)
Sep 16, 2019 10.48 10.63 10.26 10.29 5,185,566 -0.23(-2.19%)
Sep 13, 2019 10.71 10.98 10.48 10.52 4,767,300 -0.12(-1.13%)
Sep 12, 2019 10.67 10.89 10.42 10.64 5,331,457 -0.28(-2.56%)
Sep 11, 2019 10.81 11.04 10.29 10.92 7,769,097 +0.21(+1.96%)
Sep 10, 2019 10.43 10.80 10.22 10.71 7,402,288 +0.23(+2.19%)
Sep 09, 2019 10.43 10.59 10.29 10.48 4,335,911 +0.13(+1.26%)
Sep 06, 2019 10.15 10.44 10.09 10.35 6,275,000 +0.22(+2.17%)
Sep 05, 2019 9.650 10.36 9.630 10.13 9,476,152 +0.67(+7.08%)
Sep 04, 2019 9.420 9.500 9.140 9.460 5,814,209 +0.13(+1.39%)
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.