Bed Bath & Beyond (NQ: BBBY )

30.21 USD +3.34 (+12.43%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.