Bed Bath & Beyond (NQ: BBBY )

19.66 USD -0.66 (-3.27%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.950 10.87 9.900 10.81 12,484,499 +0.53(+5.16%)
Feb 27, 2020 10.17 10.92 9.690 10.28 10,008,280 -0.32(-3.02%)
Feb 26, 2020 11.24 11.40 10.56 10.60 8,865,410 -0.39(-3.55%)
Feb 25, 2020 11.74 11.83 10.69 10.99 12,188,661 -0.63(-5.42%)
Feb 24, 2020 12.00 12.31 11.51 11.62 11,421,098 -0.83(-6.67%)
Feb 21, 2020 12.61 12.75 12.13 12.45 8,818,600 -0.22(-1.74%)
Feb 20, 2020 12.63 12.97 12.44 12.67 10,614,170 +0.06(+0.48%)
Feb 19, 2020 12.49 12.78 11.91 12.61 19,109,625 +0.83(+7.05%)
Feb 18, 2020 11.38 12.05 11.31 11.78 15,646,856 +0.60(+5.37%)
Feb 14, 2020 11.83 11.84 11.07 11.18 13,745,100 -0.63(-5.33%)
Feb 13, 2020 11.69 11.99 11.46 11.81 12,645,559 +0.02(+0.17%)
Feb 12, 2020 11.00 12.18 10.83 11.79 77,949,525 -3.06(-20.61%)
Feb 11, 2020 14.40 14.99 14.19 14.85 11,787,292 +0.56(+3.92%)
Feb 10, 2020 15.31 15.46 14.17 14.29 10,662,782 -1.02(-6.66%)
Feb 07, 2020 15.55 15.60 15.13 15.31 2,855,800 -0.31(-1.98%)
Feb 06, 2020 15.97 16.01 15.51 15.62 3,372,109 -0.13(-0.83%)
Feb 05, 2020 15.49 15.83 15.44 15.75 3,167,610 +0.41(+2.67%)
Feb 04, 2020 15.09 15.54 15.05 15.34 3,610,929 +0.45(+3.02%)
Feb 03, 2020 14.24 14.96 14.16 14.89 4,787,268 +0.64(+4.49%)
Jan 31, 2020 15.00 15.02 14.10 14.25 8,898,100 -0.70(-4.68%)
Jan 30, 2020 16.04 16.20 14.79 14.95 7,827,672 -1.26(-7.77%)
Jan 29, 2020 16.18 16.38 16.07 16.21 2,459,268 +0.09(+0.56%)
Jan 28, 2020 16.08 16.22 15.79 16.12 3,297,732 +0.20(+1.26%)
Jan 27, 2020 15.88 16.37 15.83 15.92 5,297,380 -0.43(-2.63%)
Jan 24, 2020 16.31 16.42 15.90 16.35 6,599,500 +0.28(+1.74%)
Jan 23, 2020 15.77 16.12 15.42 16.07 3,616,222 +0.19(+1.20%)
Jan 22, 2020 16.10 16.10 15.67 15.88 4,253,623 -0.10(-0.63%)
Jan 21, 2020 15.59 16.15 15.51 15.98 7,947,000 +0.59(+3.83%)
Jan 17, 2020 15.38 15.50 15.20 15.39 4,152,100 +0.03(+0.20%)
Jan 16, 2020 15.60 15.77 15.16 15.36 6,301,301 -0.21(-1.35%)
Jan 15, 2020 15.25 15.57 15.02 15.57 7,047,840 +0.19(+1.20%)
Jan 14, 2020 14.90 15.39 14.72 15.38 7,602,630 +0.38(+2.57%)
Jan 13, 2020 14.57 15.03 14.31 15.00 9,935,574 +0.45(+3.06%)
Jan 10, 2020 14.00 14.56 13.80 14.55 19,806,100 +1.11(+8.22%)
Jan 09, 2020 14.49 14.90 13.31 13.45 40,429,994 -1.80(-11.80%)
Jan 08, 2020 16.74 17.11 15.25 15.25 13,922,459 -1.59(-9.44%)
Jan 07, 2020 16.60 16.93 16.11 16.84 7,962,278 +0.28(+1.69%)
Jan 06, 2020 16.48 16.93 16.20 16.56 8,126,395 +0.48(+2.99%)
Jan 03, 2020 16.08 16.37 15.86 16.08 4,118,500 -0.25(-1.53%)
Jan 02, 2020 17.43 17.44 16.16 16.33 6,695,047 -0.97(-5.61%)
Dec 31, 2019 17.31 17.49 17.21 17.30 3,216,000 -0.02(-0.12%)
Dec 30, 2019 17.05 17.67 17.02 17.32 3,839,270 +0.24(+1.41%)
Dec 27, 2019 17.36 17.47 17.03 17.08 3,676,200 -0.17(-0.99%)
Dec 26, 2019 17.28 17.43 16.98 17.25 3,982,774 -0.03(-0.17%)
Dec 24, 2019 17.25 17.68 16.75 17.28 5,696,200 +0.58(+3.47%)
Dec 23, 2019 16.69 16.82 16.35 16.70 4,326,349 +0.00(+0.00%)
Dec 20, 2019 17.19 17.38 16.68 16.70 7,594,200 -0.50(-2.91%)
Dec 19, 2019 17.66 17.77 17.14 17.20 5,148,060 -0.52(-2.93%)
Dec 18, 2019 17.15 17.79 16.93 17.72 10,561,250 +0.83(+4.91%)
Dec 17, 2019 15.26 17.15 15.17 16.89 14,432,711 +1.71(+11.30%)
Dec 16, 2019 15.47 15.66 15.11 15.18 5,447,633 -0.15(-1.01%)
Dec 13, 2019 15.74 15.83 15.07 15.33 6,418,700 -0.49(-3.10%)
Dec 12, 2019 15.39 15.92 15.26 15.82 4,787,212 +0.27(+1.74%)
Dec 11, 2019 15.48 15.59 15.17 15.55 9,196,118 +0.03(+0.19%)
Dec 10, 2019 15.49 15.62 15.13 15.52 5,566,396 +0.11(+0.71%)
Dec 09, 2019 14.77 15.71 14.70 15.41 8,024,727 +0.64(+4.33%)
Dec 06, 2019 14.75 15.13 14.68 14.77 4,794,900 +0.33(+2.29%)
Dec 05, 2019 14.88 15.22 14.41 14.44 4,023,932 -0.37(-2.50%)
Dec 04, 2019 14.14 14.88 14.10 14.81 4,101,292 +0.81(+5.79%)
Dec 03, 2019 14.14 14.28 13.86 14.00 4,176,901 -0.53(-3.65%)
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.