Bed Bath & Beyond (NQ: BBBY )

21.72 USD -0.25 (-1.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.36 15.38 14.31 14.98 11,812,508 +0.47(+3.24%)
Sep 29, 2020 14.84 14.90 14.25 14.51 6,950,546 -0.37(-2.49%)
Sep 28, 2020 14.76 15.33 14.17 14.88 9,333,551 +0.35(+2.41%)
Sep 25, 2020 14.25 14.74 13.96 14.53 9,370,100 +0.60(+4.31%)
Sep 24, 2020 13.93 14.46 13.65 13.93 13,573,831 +0.58(+4.34%)
Sep 23, 2020 14.04 14.18 13.29 13.35 6,754,201 -0.55(-3.96%)
Sep 22, 2020 12.45 14.15 12.44 13.90 20,141,630 +1.52(+12.28%)
Sep 21, 2020 12.25 12.43 12.07 12.38 6,301,969 -0.18(-1.43%)
Sep 18, 2020 12.85 12.98 12.39 12.56 6,358,800 -0.17(-1.34%)
Sep 17, 2020 12.65 12.94 12.52 12.73 4,485,779 -0.10(-0.78%)
Sep 16, 2020 12.65 13.13 12.54 12.83 6,634,600 +0.28(+2.23%)
Sep 15, 2020 12.80 13.04 12.37 12.55 8,022,115 -0.14(-1.10%)
Sep 14, 2020 12.12 12.80 12.12 12.69 6,167,829 +0.65(+5.44%)
Sep 11, 2020 12.05 12.15 11.64 12.04 4,889,800 +0.05(+0.46%)
Sep 10, 2020 12.03 12.65 11.76 11.98 15,613,239 +0.56(+4.90%)
Sep 09, 2020 11.53 11.53 11.05 11.42 4,770,831 +0.10(+0.88%)
Sep 08, 2020 11.52 11.65 11.21 11.32 5,978,382 -0.43(-3.66%)
Sep 04, 2020 12.04 12.08 11.30 11.75 6,091,900 -0.08(-0.68%)
Sep 03, 2020 12.39 12.60 11.72 11.83 5,378,933 -0.61(-4.90%)
Sep 02, 2020 13.13 13.13 12.18 12.44 7,048,199 -0.60(-4.60%)
Sep 01, 2020 12.08 13.26 12.01 13.04 9,212,241 +0.86(+7.06%)
Aug 31, 2020 12.14 12.24 11.54 12.18 6,696,493 +0.09(+0.79%)
Aug 28, 2020 12.06 12.46 11.93 12.09 5,894,100 +0.18(+1.47%)
Aug 27, 2020 12.16 12.25 11.61 11.91 5,955,273 -0.27(-2.22%)
Aug 26, 2020 12.23 12.61 12.14 12.18 5,010,462 -0.14(-1.14%)
Aug 25, 2020 12.34 12.47 12.05 12.32 5,193,432 +0.05(+0.41%)
Aug 24, 2020 11.86 12.37 11.57 12.27 8,142,394 +0.60(+5.14%)
Aug 21, 2020 11.47 11.75 11.34 11.67 5,713,700 +0.20(+1.74%)
Aug 20, 2020 12.10 12.10 11.46 11.47 7,519,602 -0.73(-5.98%)
Aug 19, 2020 12.26 12.66 12.12 12.20 5,459,418 +0.00(+0.00%)
Aug 18, 2020 12.71 12.80 12.06 12.20 6,855,951 -0.67(-5.21%)
Aug 17, 2020 12.45 12.94 12.15 12.87 6,441,749 +0.52(+4.21%)
Aug 14, 2020 12.26 12.48 12.04 12.35 3,630,800 +0.01(+0.08%)
Aug 13, 2020 12.15 12.47 12.00 12.34 4,613,984 +0.22(+1.82%)
Aug 12, 2020 12.22 12.29 11.69 12.12 6,000,261 +0.19(+1.59%)
Aug 11, 2020 12.11 12.82 11.88 11.93 11,860,077 -0.73(-5.77%)
Aug 10, 2020 12.24 12.89 12.22 12.66 8,927,653 +0.55(+4.54%)
Aug 07, 2020 11.96 12.21 11.69 12.11 9,579,400 +0.11(+0.92%)
Aug 06, 2020 11.77 12.12 11.62 12.00 5,573,702 +0.23(+1.95%)
Aug 05, 2020 11.62 11.81 11.37 11.77 5,152,446 +0.39(+3.43%)
Aug 04, 2020 11.00 11.44 10.99 11.38 4,722,082 +0.33(+2.99%)
Aug 03, 2020 10.85 11.20 10.70 11.05 6,116,158 +0.23(+2.13%)
Jul 31, 2020 11.07 11.14 10.50 10.82 8,843,600 -0.14(-1.28%)
Jul 30, 2020 10.84 11.54 10.69 10.96 14,327,897 +0.11(+1.01%)
Jul 29, 2020 10.37 10.85 10.37 10.85 5,727,004 +0.50(+4.83%)
Jul 28, 2020 10.45 10.80 10.33 10.35 7,751,159 -0.18(-1.71%)
Jul 27, 2020 10.14 10.60 10.09 10.53 8,984,866 +0.39(+3.85%)
Jul 24, 2020 10.00 10.31 9.890 10.14 5,978,200 -0.02(-0.20%)
Jul 23, 2020 10.09 10.53 9.930 10.16 11,756,232 +0.16(+1.60%)
Jul 22, 2020 9.630 10.04 9.440 10.00 12,152,774 +0.57(+6.04%)
Jul 21, 2020 8.970 9.530 8.930 9.430 9,664,943 +0.54(+6.07%)
Jul 20, 2020 9.200 9.200 8.590 8.890 8,255,161 -0.33(-3.58%)
Jul 17, 2020 9.530 9.550 9.115 9.220 7,104,100 -0.25(-2.64%)
Jul 16, 2020 8.750 9.690 8.660 9.470 13,868,787 +0.59(+6.64%)
Jul 15, 2020 8.760 9.040 8.680 8.880 16,158,236 +0.49(+5.84%)
Jul 14, 2020 7.620 8.590 7.570 8.390 17,819,702 +0.67(+8.68%)
Jul 13, 2020 8.170 8.360 7.390 7.720 22,999,156 -0.48(-5.80%)
Jul 10, 2020 8.030 8.450 7.900 8.195 22,363,100 +0.33(+4.26%)
Jul 09, 2020 9.300 9.310 7.700 7.860 66,696,969 -1.97(-20.04%)
Jul 08, 2020 10.24 10.67 9.830 9.830 20,008,522 -0.41(-4.00%)
Jul 07, 2020 10.54 10.77 10.13 10.24 12,608,189 -0.52(-4.83%)
Jul 06, 2020 11.20 11.32 10.70 10.76 9,251,510 -0.05(-0.46%)
Jul 02, 2020 10.86 11.45 10.68 10.81 8,660,600 +0.17(+1.60%)
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.