Bed Bath & Beyond (NQ: BBBY )

20.32 USD -0.06 (-0.29%)
Official Closing Price Updated: 7:58 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.70 11.35 10.35 10.60 8,987,375 -0.22(-2.03%)
Jun 29, 2020 10.11 11.10 9.790 10.82 13,011,291 +0.77(+7.66%)
Jun 26, 2020 10.07 10.56 9.700 10.05 16,589,700 +0.57(+6.01%)
Jun 25, 2020 9.230 9.660 9.100 9.480 7,316,572 +0.13(+1.39%)
Jun 24, 2020 9.990 10.04 9.010 9.350 12,165,810 -0.89(-8.69%)
Jun 23, 2020 10.19 10.43 10.07 10.24 10,458,523 +0.27(+2.71%)
Jun 22, 2020 10.01 10.33 9.780 9.970 10,352,873 +0.13(+1.32%)
Jun 19, 2020 10.14 10.65 9.530 9.840 40,762,400 -0.26(-2.57%)
Jun 18, 2020 9.520 10.14 9.410 10.10 12,059,332 +0.38(+3.91%)
Jun 17, 2020 9.570 9.930 9.340 9.720 13,025,670 +0.08(+0.83%)
Jun 16, 2020 9.270 9.780 9.060 9.640 17,832,664 +1.24(+14.76%)
Jun 15, 2020 7.744 8.390 7.640 8.400 14,696,468 +0.30(+3.70%)
Jun 12, 2020 8.050 8.310 7.733 8.100 7,478,200 +0.64(+8.58%)
Jun 11, 2020 7.370 7.930 7.300 7.460 11,986,076 -0.80(-9.69%)
Jun 10, 2020 9.080 9.080 8.000 8.260 13,762,280 -0.83(-9.13%)
Jun 09, 2020 9.450 9.630 9.050 9.090 7,954,086 -0.77(-7.81%)
Jun 08, 2020 9.740 10.18 9.630 9.860 15,044,466 +0.54(+5.79%)
Jun 05, 2020 9.690 10.18 8.740 9.320 26,006,700 +0.59(+6.76%)
Jun 04, 2020 8.130 8.800 7.930 8.730 16,572,439 +0.65(+8.04%)
Jun 03, 2020 7.690 8.230 7.610 8.080 11,636,849 +0.53(+7.02%)
Jun 02, 2020 7.640 7.830 7.270 7.550 6,985,809 +0.05(+0.67%)
Jun 01, 2020 7.250 7.660 7.190 7.500 6,318,932 +0.23(+3.16%)
May 29, 2020 7.430 7.460 7.080 7.270 7,576,100 -0.20(-2.68%)
May 28, 2020 7.710 7.880 7.370 7.470 7,971,697 -0.22(-2.86%)
May 27, 2020 7.700 7.800 7.180 7.690 12,389,098 +0.20(+2.67%)
May 26, 2020 7.080 7.680 6.940 7.490 16,081,191 +0.79(+11.79%)
May 22, 2020 6.820 7.130 6.575 6.700 12,453,101 -0.10(-1.47%)
May 21, 2020 5.950 6.950 5.950 6.800 20,545,131 +0.85(+14.29%)
May 20, 2020 6.090 6.180 5.780 5.950 8,725,130 +0.00(+0.00%)
May 19, 2020 6.220 6.300 5.860 5.950 8,110,520 -0.33(-5.25%)
May 18, 2020 6.210 6.440 5.940 6.280 11,671,163 +0.49(+8.46%)
May 15, 2020 5.250 5.815 5.200 5.790 10,143,800 +0.44(+8.22%)
May 14, 2020 5.350 5.650 5.100 5.350 9,406,662 -0.10(-1.83%)
May 13, 2020 5.850 5.860 5.360 5.450 8,549,620 -0.41(-7.00%)
May 12, 2020 6.260 6.280 5.860 5.860 6,247,381 -0.34(-5.48%)
May 11, 2020 6.310 6.390 6.040 6.200 8,451,045 -0.26(-4.02%)
May 08, 2020 5.870 6.480 5.790 6.460 9,918,400 +0.68(+11.76%)
May 07, 2020 5.710 5.910 5.660 5.780 5,430,468 +0.14(+2.48%)
May 06, 2020 5.660 5.750 5.540 5.640 5,142,666 +0.06(+1.08%)
May 05, 2020 6.150 6.250 5.530 5.580 8,445,120 -0.33(-5.58%)
May 04, 2020 5.470 6.060 5.360 5.910 8,286,790 +0.28(+4.88%)
May 01, 2020 5.950 6.190 5.570 5.635 11,280,601 -0.56(-8.97%)
Apr 30, 2020 6.390 6.450 6.040 6.190 11,041,363 -0.40(-6.07%)
Apr 29, 2020 6.820 6.980 6.470 6.590 13,941,877 -0.06(-0.90%)
Apr 28, 2020 7.010 7.690 6.570 6.650 43,889,024 +0.24(+3.74%)
Apr 27, 2020 5.460 6.890 5.440 6.410 34,311,119 +1.18(+22.56%)
Apr 24, 2020 4.960 5.270 4.900 5.230 11,384,500 +0.32(+6.52%)
Apr 23, 2020 4.590 5.060 4.590 4.910 12,379,910 +0.31(+6.74%)
Apr 22, 2020 4.720 4.790 4.430 4.600 10,576,456 +0.07(+1.55%)
Apr 21, 2020 4.430 4.590 4.320 4.530 9,271,376 -0.02(-0.44%)
Apr 20, 2020 4.610 4.840 4.370 4.550 12,717,211 -0.24(-5.01%)
Apr 17, 2020 5.520 5.720 4.750 4.790 26,816,900 -0.45(-8.59%)
Apr 16, 2020 5.260 5.440 4.990 5.240 34,058,109 +0.80(+18.02%)
Apr 15, 2020 5.080 5.080 4.350 4.440 25,315,512 -0.93(-17.32%)
Apr 14, 2020 5.520 5.630 5.160 5.370 6,582,845 +0.10(+1.90%)
Apr 13, 2020 5.700 5.750 5.030 5.270 10,330,152 -0.31(-5.56%)
Apr 09, 2020 6.050 6.450 5.550 5.580 17,387,700 -0.12(-2.11%)
Apr 08, 2020 4.960 5.840 4.880 5.700 23,206,889 +0.99(+21.02%)
Apr 07, 2020 4.890 5.230 4.620 4.710 19,741,784 +0.30(+6.80%)
Apr 06, 2020 4.150 4.650 4.100 4.410 13,317,484 +0.47(+11.93%)
Apr 03, 2020 3.550 4.090 3.430 3.940 15,726,700 +0.38(+10.67%)
Apr 02, 2020 3.720 4.050 3.520 3.560 13,232,169 -0.23(-6.07%)
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.