Bed Bath & Beyond (NQ: BBBY )

25.92 USD -1.42 (-5.19%)
Streaming Delayed Price Updated: 1:33 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.99 21.99 21.99 0 -0.69(-3.04%)
Dec 28, 2017 22.91 22.94 22.43 22.68 3,534,141 -0.25(-1.09%)
Dec 27, 2017 23.09 23.37 22.79 22.93 3,911,624 -0.21(-0.91%)
Dec 26, 2017 22.64 23.18 22.44 23.14 5,083,308 +0.71(+3.17%)
Dec 22, 2017 21.52 22.70 21.30 22.43 11,075,706 +0.93(+4.30%)
Dec 21, 2017 22.83 23.12 21.13 21.50 21,799,027 -3.07(-12.47%)
Dec 20, 2017 24.47 24.74 23.95 24.57 10,016,726 +0.60(+2.50%)
Dec 19, 2017 23.49 24.05 23.44 23.97 5,729,220 +0.36(+1.52%)
Dec 18, 2017 22.78 23.85 22.71 23.61 5,284,515 +0.99(+4.38%)
Dec 15, 2017 22.55 23.08 22.36 22.62 6,887,766 +0.16(+0.71%)
Dec 14, 2017 23.56 23.71 22.18 22.46 4,842,612 -1.10(-4.67%)
Dec 13, 2017 23.03 23.91 23.00 23.56 4,261,641 +0.38(+1.64%)
Dec 12, 2017 23.24 23.53 22.99 23.18 3,287,420 -0.08(-0.34%)
Dec 11, 2017 23.21 23.43 23.04 23.26 4,077,564 +0.18(+0.78%)
Dec 08, 2017 22.60 23.30 22.33 23.08 4,039,232 +0.51(+2.26%)
Dec 07, 2017 23.25 23.33 22.55 22.57 4,420,466 -0.52(-2.25%)
Dec 06, 2017 23.51 23.89 22.92 23.09 3,771,154 -0.48(-2.04%)
Dec 05, 2017 24.53 24.53 23.22 23.57 5,822,569 -0.83(-3.40%)
Dec 04, 2017 22.97 24.52 22.71 24.40 9,833,372 +1.98(+8.83%)
Dec 01, 2017 22.44 22.93 21.95 22.42 5,850,226 +0.03(+0.13%)
Nov 30, 2017 23.06 23.79 22.31 22.39 16,037,647 -0.67(-2.91%)
Nov 29, 2017 22.00 23.85 21.94 23.06 11,356,818 +1.08(+4.91%)
Nov 28, 2017 20.72 22.00 20.69 21.98 4,924,428 +1.24(+5.98%)
Nov 27, 2017 20.72 21.03 20.49 20.74 2,824,137 +0.08(+0.39%)
Nov 24, 2017 21.44 21.45 20.63 20.66 1,746,890 -0.40(-1.90%)
Nov 22, 2017 20.40 21.25 20.30 21.06 3,737,424 +0.79(+3.90%)
Nov 21, 2017 20.85 20.85 20.02 20.27 3,717,299 -0.59(-2.83%)
Nov 20, 2017 21.08 21.16 20.52 20.86 2,736,059 -0.16(-0.76%)
Nov 17, 2017 20.49 21.06 20.41 21.02 4,801,647 +0.49(+2.39%)
Nov 16, 2017 20.15 20.59 19.96 20.53 3,667,689 +0.58(+2.91%)
Nov 15, 2017 19.93 20.14 19.38 19.95 3,172,645 -0.27(-1.34%)
Nov 14, 2017 19.64 20.28 19.52 20.22 4,457,064 +0.50(+2.54%)
Nov 13, 2017 19.96 20.10 19.59 19.72 2,427,477 -0.30(-1.50%)
Nov 10, 2017 20.17 20.38 19.98 20.02 3,134,958 -0.13(-0.65%)
Nov 09, 2017 19.39 20.35 19.39 20.15 3,152,139 +0.66(+3.39%)
Nov 08, 2017 19.35 19.52 19.10 19.49 2,886,990 +0.23(+1.19%)
Nov 07, 2017 20.03 20.03 19.07 19.26 4,599,714 -0.72(-3.60%)
Nov 06, 2017 19.51 20.22 19.31 19.98 3,723,880 +0.42(+2.15%)
Nov 03, 2017 19.71 19.87 19.48 19.56 2,983,587 -0.16(-0.81%)
Nov 02, 2017 20.23 20.35 19.38 19.72 4,088,767 -0.61(-3.00%)
Nov 01, 2017 19.99 20.46 19.94 20.33 2,691,325 +0.43(+2.16%)
Oct 31, 2017 19.92 19.92 19.52 19.90 3,245,539 -0.03(-0.15%)
Oct 30, 2017 20.31 20.36 19.91 19.93 3,945,697 -0.38(-1.87%)
Oct 27, 2017 21.00 21.10 20.25 20.31 3,483,781 -0.69(-3.29%)
Oct 26, 2017 20.92 21.39 20.85 21.00 2,934,265 +0.05(+0.24%)
Oct 25, 2017 21.41 21.45 20.77 20.95 3,024,607 -0.47(-2.19%)
Oct 24, 2017 21.20 21.42 21.03 21.42 3,193,436 +0.36(+1.71%)
Oct 23, 2017 21.56 21.60 21.05 21.06 3,783,241 -0.41(-1.91%)
Oct 20, 2017 21.22 21.64 21.09 21.47 5,802,849 +0.27(+1.27%)
Oct 19, 2017 21.06 21.30 20.93 21.20 4,099,667 +0.07(+0.33%)
Oct 18, 2017 21.11 21.36 21.05 21.13 3,759,618 +0.04(+0.19%)
Oct 17, 2017 21.18 21.48 21.04 21.09 3,652,515 -0.13(-0.61%)
Oct 16, 2017 21.20 21.44 21.11 21.22 3,104,778 -0.01(-0.05%)
Oct 13, 2017 21.33 21.43 21.19 21.23 2,585,968 -0.06(-0.28%)
Oct 12, 2017 21.90 21.94 21.03 21.29 4,805,363 -0.70(-3.18%)
Oct 11, 2017 22.25 22.33 21.95 21.99 3,167,953 -0.19(-0.86%)
Oct 10, 2017 22.39 22.51 22.05 22.18 3,673,774 -0.12(-0.54%)
Oct 09, 2017 22.91 22.98 22.00 22.30 3,628,208 -0.61(-2.66%)
Oct 06, 2017 23.24 23.39 22.83 22.91 2,775,039 -0.34(-1.46%)
Oct 05, 2017 23.25 23.51 23.16 23.25 3,044,072 +0.00(+0.00%)
Oct 04, 2017 23.20 23.39 23.02 23.25 2,640,248 -0.02(-0.09%)
Oct 03, 2017 23.67 23.71 23.14 23.27 3,428,189 -0.33(-1.40%)
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.