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 (%)
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%)
Oct 02, 2017 23.41 23.73 22.92 23.60 4,549,262 +0.13(+0.55%)
Sep 29, 2017 23.47 23.79 23.37 23.47 3,865,809 +0.00(+0.00%)
Sep 28, 2017 23.21 23.82 23.06 23.47 5,333,053 +0.22(+0.95%)
Sep 27, 2017 23.16 23.29 22.65 23.25 5,013,905 +0.31(+1.35%)
Sep 26, 2017 23.04 23.31 22.82 22.94 3,927,327 -0.12(-0.52%)
Sep 25, 2017 22.44 23.30 22.40 23.06 5,413,810 +0.55(+2.44%)
Sep 22, 2017 22.17 22.53 22.16 22.51 6,839,829 +0.26(+1.17%)
Sep 21, 2017 23.19 22.10 22.25 11,790,451 -0.49(-2.15%)
Sep 20, 2017 23.00 23.43 22.41 22.74 24,996,064 -4.29(-15.87%)
Sep 19, 2017 27.48 27.51 26.54 27.03 9,824,777 -0.27(-0.99%)
Sep 18, 2017 28.83 28.94 27.26 27.30 4,443,711 -1.37(-4.78%)
Sep 15, 2017 28.80 28.96 28.43 28.67 3,550,690 -0.19(-0.66%)
Sep 14, 2017 29.22 29.47 28.59 28.86 3,555,837 -0.64(-2.17%)
Sep 13, 2017 28.98 29.63 28.91 29.50 3,402,231 +0.49(+1.69%)
Sep 12, 2017 27.81 29.48 27.74 29.01 5,597,944 +1.35(+4.88%)
Sep 11, 2017 28.42 28.47 27.55 27.66 3,190,266 -0.64(-2.26%)
Sep 08, 2017 27.65 28.47 27.50 28.30 3,257,388 +0.65(+2.37%)
Sep 07, 2017 28.15 28.60 27.33 27.64 2,688,586 -0.24(-0.88%)
Sep 06, 2017 28.12 28.62 27.76 27.89 3,242,036 -0.12(-0.43%)
Sep 05, 2017 27.85 28.13 27.59 28.01 2,205,441 +0.17(+0.61%)
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.