Bed Bath & Beyond (NQ: BBBY )

25.52 USD +0.98 (+3.99%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.21 18.21 17.44 17.46 3,339,237 -0.76(-4.17%)
Apr 27, 2018 17.64 18.34 17.64 18.22 3,424,704 +0.53(+3.00%)
Apr 26, 2018 17.81 17.95 17.52 17.69 3,746,675 -0.04(-0.23%)
Apr 25, 2018 17.57 17.81 17.33 17.73 2,819,727 +0.22(+1.26%)
Apr 24, 2018 17.16 17.53 17.13 17.51 4,123,323 +0.15(+0.86%)
Apr 23, 2018 17.20 17.49 17.17 17.36 3,695,688 +0.22(+1.28%)
Apr 20, 2018 17.74 17.79 17.11 17.14 4,861,416 -0.56(-3.16%)
Apr 19, 2018 18.08 18.12 17.36 17.70 4,721,461 -0.42(-2.32%)
Apr 18, 2018 17.47 18.61 17.35 18.12 12,652,789 +0.64(+3.66%)
Apr 17, 2018 17.55 17.68 17.38 17.48 6,689,453 -0.01(-0.06%)
Apr 16, 2018 17.34 17.65 17.30 17.49 8,026,262 +0.21(+1.22%)
Apr 13, 2018 17.28 17.51 17.21 17.28 10,064,543 +0.07(+0.41%)
Apr 12, 2018 18.05 18.20 17.19 17.21 38,472,871 -4.29(-19.95%)
Apr 11, 2018 21.21 21.63 21.11 21.50 9,729,637 +0.27(+1.27%)
Apr 10, 2018 20.79 21.26 20.37 21.23 4,794,776 +0.41(+1.97%)
Apr 09, 2018 21.23 21.30 20.63 20.82 4,499,743 -0.18(-0.86%)
Apr 06, 2018 21.39 21.63 20.82 21.00 3,946,810 -0.54(-2.51%)
Apr 05, 2018 21.53 21.74 21.14 21.54 2,935,944 +0.04(+0.19%)
Apr 04, 2018 20.36 21.60 20.36 21.50 3,426,545 +0.90(+4.37%)
Apr 03, 2018 20.32 20.84 20.25 20.60 2,770,144 +0.36(+1.78%)
Apr 02, 2018 21.02 21.18 20.03 20.24 3,210,061 -0.75(-3.57%)
Mar 29, 2018 20.99 20.99 20.99 0 +0.38(+1.84%)
Mar 28, 2018 20.30 20.80 20.15 20.61 3,006,689 +0.36(+1.78%)
Mar 27, 2018 21.16 21.19 20.20 20.25 4,117,653 -0.82(-3.89%)
Mar 26, 2018 21.56 21.76 20.68 21.07 3,671,120 -0.23(-1.08%)
Mar 23, 2018 21.37 21.88 21.29 21.30 2,245,557 -0.02(-0.09%)
Mar 22, 2018 21.69 21.90 21.32 21.32 1,765,670 -0.57(-2.60%)
Mar 21, 2018 21.79 22.21 21.73 21.89 2,419,981 +0.14(+0.64%)
Mar 20, 2018 22.34 22.48 21.68 21.75 2,597,346 -0.51(-2.29%)
Mar 19, 2018 22.20 22.50 21.98 22.26 3,406,384 +0.01(+0.04%)
Mar 16, 2018 21.83 22.66 21.77 22.25 5,594,415 +0.38(+1.74%)
Mar 15, 2018 22.33 22.45 21.80 21.87 1,360,642 -0.46(-2.06%)
Mar 14, 2018 22.56 22.59 22.13 22.33 1,749,023 -0.17(-0.76%)
Mar 13, 2018 22.77 22.93 22.42 22.50 2,283,580 -0.17(-0.75%)
Mar 12, 2018 22.46 23.28 22.46 22.67 3,487,653 +0.21(+0.94%)
Mar 09, 2018 21.88 22.66 21.79 22.46 2,637,782 +0.71(+3.26%)
Mar 08, 2018 21.98 22.14 21.68 21.75 1,544,353 -0.14(-0.64%)
Mar 07, 2018 22.56 21.81 21.89 2,490,921 -0.52(-2.32%)
Mar 06, 2018 21.97 22.47 21.90 22.41 1,739,404 +0.47(+2.14%)
Mar 05, 2018 21.83 22.36 21.64 21.94 4,348,586 +0.11(+0.50%)
Mar 02, 2018 20.79 21.92 20.71 21.83 3,142,211 +0.76(+3.61%)
Mar 01, 2018 21.42 21.50 20.63 21.07 3,531,660 -0.37(-1.73%)
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%)
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.