Bed Bath & Beyond (NQ: BBBY )

28.59 USD -0.44 (-1.52%)
Streaming Delayed Price Updated: 7:31 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.39 39.39 38.51 38.75 2,418,710 -0.43(-1.10%)
Apr 27, 2017 39.35 39.39 38.81 39.18 2,141,390 -0.21(-0.53%)
Apr 26, 2017 39.28 39.88 39.28 39.39 2,057,364 +0.03(+0.08%)
Apr 25, 2017 39.80 39.97 39.14 39.36 1,927,371 -0.33(-0.83%)
Apr 24, 2017 40.22 40.33 39.64 39.69 2,632,740 -0.11(-0.28%)
Apr 21, 2017 40.02 40.04 39.66 39.80 1,880,327 -0.13(-0.33%)
Apr 20, 2017 39.24 40.24 39.24 39.93 2,847,726 +0.82(+2.10%)
Apr 19, 2017 38.55 39.51 38.50 39.11 2,234,109 +0.69(+1.80%)
Apr 18, 2017 38.29 38.77 38.11 38.42 1,650,477 -0.01(-0.03%)
Apr 17, 2017 38.62 38.73 38.18 38.43 2,011,481 +0.04(+0.10%)
Apr 13, 2017 38.34 38.63 38.05 38.39 2,190,675 -0.07(-0.18%)
Apr 12, 2017 39.02 39.22 38.40 38.46 2,351,237 -0.74(-1.89%)
Apr 11, 2017 39.20 39.30 38.98 39.20 2,407,434 -0.18(-0.46%)
Apr 10, 2017 39.60 40.18 39.36 39.38 3,400,618 -0.11(-0.28%)
Apr 07, 2017 38.87 39.65 38.85 39.49 3,889,256 +0.41(+1.05%)
Apr 06, 2017 39.25 40.76 38.76 39.08 12,688,158 +1.28(+3.39%)
Apr 05, 2017 39.13 39.37 37.28 37.80 7,486,760 -1.18(-3.03%)
Apr 04, 2017 39.04 39.29 38.72 38.98 3,627,734 -0.30(-0.76%)
Apr 03, 2017 39.43 39.73 38.79 39.28 3,344,784 -0.18(-0.46%)
Mar 31, 2017 39.87 40.00 39.44 39.46 1,969,635 -0.47(-1.18%)
Mar 30, 2017 39.26 39.96 39.23 39.93 1,651,412 +0.56(+1.42%)
Mar 29, 2017 39.07 39.61 39.03 39.37 1,896,185 +0.27(+0.69%)
Mar 28, 2017 38.41 39.19 38.31 39.10 2,188,643 +0.78(+2.04%)
Mar 27, 2017 38.00 38.55 37.78 38.32 1,583,319 +0.03(+0.08%)
Mar 24, 2017 38.31 38.46 37.97 38.29 1,629,172 -0.10(-0.26%)
Mar 23, 2017 38.10 38.78 37.99 38.39 1,699,013 +0.06(+0.16%)
Mar 22, 2017 38.03 38.37 37.79 38.33 1,712,682 +0.30(+0.79%)
Mar 21, 2017 39.28 39.41 37.97 38.03 2,351,178 -1.12(-2.86%)
Mar 20, 2017 39.75 39.95 39.01 39.15 1,385,727 -0.53(-1.34%)
Mar 17, 2017 39.97 39.99 39.41 39.68 3,042,776 +0.01(+0.03%)
Mar 16, 2017 39.67 39.84 39.30 39.67 1,831,056 +0.12(+0.30%)
Mar 15, 2017 39.44 39.73 39.03 39.55 2,167,285 +0.07(+0.18%)
Mar 14, 2017 38.98 39.80 38.98 39.48 1,602,176 -0.04(-0.10%)
Mar 13, 2017 39.81 39.97 39.36 39.52 1,802,898 -0.25(-0.63%)
Mar 10, 2017 39.59 40.04 39.41 39.77 1,232,162 +0.33(+0.84%)
Mar 09, 2017 39.63 39.88 39.35 39.44 1,243,566 -0.20(-0.50%)
Mar 08, 2017 39.06 39.78 39.02 39.64 2,532,946 +0.63(+1.61%)
Mar 07, 2017 39.46 39.70 38.58 39.01 2,906,583 -0.63(-1.59%)
Mar 06, 2017 40.10 40.24 39.48 39.64 1,504,392 -0.60(-1.49%)
Mar 03, 2017 40.67 40.97 39.99 40.24 1,547,503 -0.37(-0.91%)
Mar 02, 2017 40.73 41.11 40.53 40.61 2,255,492 -0.11(-0.27%)
Mar 01, 2017 40.85 41.15 40.30 40.72 1,769,394 +0.32(+0.79%)
Feb 28, 2017 41.74 41.74 40.11 40.40 3,085,212 -1.50(-3.58%)
Feb 27, 2017 41.21 41.96 41.17 41.90 1,793,412 +0.86(+2.10%)
Feb 24, 2017 40.34 41.32 40.20 41.04 2,002,457 +0.64(+1.58%)
Feb 23, 2017 41.13 41.34 40.33 40.40 1,652,445 -0.74(-1.80%)
Feb 22, 2017 41.57 41.60 40.97 41.14 1,270,260 -0.32(-0.77%)
Feb 21, 2017 41.31 41.79 41.20 41.46 1,880,288 +0.32(+0.78%)
Feb 17, 2017 41.14 41.14 41.14 0 +0.26(+0.64%)
Feb 16, 2017 41.24 41.45 40.72 40.88 1,792,159 -0.40(-0.97%)
Feb 15, 2017 41.02 41.45 40.91 41.28 1,708,016 +0.26(+0.63%)
Feb 14, 2017 40.23 41.25 40.23 41.02 1,647,459 +0.86(+2.14%)
Feb 13, 2017 40.50 40.50 39.92 40.16 1,649,095 -0.09(-0.22%)
Feb 10, 2017 40.41 40.65 39.76 40.25 1,884,092 -0.08(-0.20%)
Feb 09, 2017 39.63 40.83 39.58 40.33 5,198,631 +0.80(+2.02%)
Feb 08, 2017 39.25 39.77 39.23 39.53 1,890,429 +0.27(+0.69%)
Feb 07, 2017 39.73 39.81 39.09 39.26 1,872,766 -0.40(-1.01%)
Feb 06, 2017 40.09 40.53 39.60 39.66 1,885,840 -0.41(-1.02%)
Feb 03, 2017 40.19 40.45 39.94 40.07 2,129,853 +0.03(+0.07%)
Feb 02, 2017 39.76 40.17 39.46 40.04 1,904,119 +0.25(+0.63%)
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.