Bed Bath & Beyond (NQ: BBBY )

24.70 USD -0.39 (-1.55%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.42 21.75 21.02 21.44 3,064,313 +0.08(+0.37%)
Feb 27, 2018 21.77 22.41 21.35 21.36 2,382,747 -0.35(-1.61%)
Feb 26, 2018 21.99 22.07 21.52 21.71 3,285,331 -0.26(-1.18%)
Feb 23, 2018 21.84 21.99 21.55 21.97 2,465,987 +0.34(+1.57%)
Feb 22, 2018 21.44 21.63 3,069,760 -0.56(-2.52%)
Feb 21, 2018 22.10 22.55 22.00 22.19 2,410,439 +0.13(+0.59%)
Feb 20, 2018 22.70 22.84 22.02 22.06 2,730,822 -0.84(-3.67%)
Feb 16, 2018 22.90 22.90 22.90 0 -0.05(-0.22%)
Feb 15, 2018 22.99 23.40 22.80 22.95 3,313,152 +0.16(+0.70%)
Feb 14, 2018 21.52 22.84 21.50 22.79 3,742,668 +1.11(+5.12%)
Feb 13, 2018 21.66 21.74 21.17 21.68 2,670,081 +0.00(+0.00%)
Feb 12, 2018 21.87 22.00 21.10 21.68 2,786,876 -0.08(-0.37%)
Feb 09, 2018 22.01 22.20 20.94 21.76 3,223,745 -0.06(-0.27%)
Feb 08, 2018 22.39 21.45 21.82 3,818,268 -0.36(-1.62%)
Feb 07, 2018 21.11 22.39 21.01 22.18 4,303,033 +1.04(+4.92%)
Feb 06, 2018 20.19 21.20 19.84 21.14 5,254,760 +0.27(+1.29%)
Feb 05, 2018 21.46 21.81 20.63 20.87 4,276,381 -0.81(-3.74%)
Feb 02, 2018 22.49 22.70 21.48 21.68 4,923,118 -1.03(-4.54%)
Feb 01, 2018 22.91 22.91 22.44 22.71 4,251,966 -0.37(-1.60%)
Jan 31, 2018 23.01 23.26 22.78 23.08 4,578,914 +0.09(+0.39%)
Jan 30, 2018 22.50 22.99 22.21 22.99 4,151,949 +0.28(+1.23%)
Jan 29, 2018 22.52 22.76 21.95 22.71 2,955,691 +0.18(+0.80%)
Jan 26, 2018 22.07 22.57 21.40 22.53 5,653,517 -0.50(-2.17%)
Jan 25, 2018 23.63 23.80 22.88 23.03 2,521,930 -0.45(-1.92%)
Jan 24, 2018 23.87 24.08 23.18 23.48 2,808,450 -0.48(-2.00%)
Jan 23, 2018 23.81 23.98 23.39 23.96 2,266,201 +0.12(+0.50%)
Jan 22, 2018 23.76 23.98 23.52 23.84 2,961,557 +0.12(+0.51%)
Jan 19, 2018 23.10 23.74 22.95 23.72 3,057,223 +0.51(+2.20%)
Jan 18, 2018 23.36 23.48 23.06 23.21 3,717,094 -0.19(-0.81%)
Jan 17, 2018 23.05 23.74 22.77 23.40 4,640,226 +0.39(+1.69%)
Jan 16, 2018 23.05 23.41 23.00 23.01 5,977,152 +0.19(+0.83%)
Jan 12, 2018 22.82 22.82 22.82 0 +0.83(+3.77%)
Jan 11, 2018 21.43 22.13 21.31 21.99 3,004,194 +0.68(+3.19%)
Jan 10, 2018 21.51 21.31 4,074,110 -0.05(-0.23%)
Jan 09, 2018 21.48 21.85 21.35 21.36 3,827,532 -0.08(-0.37%)
Jan 08, 2018 21.34 21.79 21.09 21.44 5,079,157 +0.10(+0.47%)
Jan 05, 2018 21.68 21.94 21.28 21.34 6,078,557 -0.30(-1.39%)
Jan 04, 2018 21.97 22.08 21.22 21.64 4,393,395 -0.24(-1.10%)
Jan 03, 2018 22.29 22.40 21.83 21.88 3,770,754 -0.41(-1.84%)
Jan 02, 2018 22.03 22.64 22.03 22.29 5,002,139 +0.30(+1.36%)
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%)
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.