Bed Bath & Beyond (NQ: BBBY )

28.70 USD +1.32 (+4.82%)
Streaming Delayed Price Updated: 5:42 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.67 15.30 14.53 15.00 13,793,900 +0.14(+0.94%)
Sep 27, 2018 15.33 15.36 14.16 14.86 51,927,453 -3.95(-21.00%)
Sep 26, 2018 19.05 19.31 18.75 18.81 9,316,553 -0.09(-0.48%)
Sep 25, 2018 19.15 19.15 18.72 18.90 3,458,614 -0.16(-0.84%)
Sep 24, 2018 18.90 19.20 18.64 19.06 3,525,089 -0.07(-0.37%)
Sep 21, 2018 19.09 19.29 18.91 19.13 8,092,800 +0.00(+0.00%)
Sep 20, 2018 19.02 19.24 18.82 19.13 3,469,199 +0.15(+0.79%)
Sep 19, 2018 18.45 19.32 18.39 18.98 3,281,021 +0.42(+2.26%)
Sep 18, 2018 18.95 18.98 18.27 18.56 5,798,601 -0.59(-3.08%)
Sep 17, 2018 18.71 19.59 18.40 19.15 9,216,690 +1.08(+5.98%)
Sep 14, 2018 17.58 18.18 17.52 18.07 3,603,900 +0.54(+3.08%)
Sep 13, 2018 18.48 18.60 17.25 17.53 7,273,499 -1.29(-6.85%)
Sep 12, 2018 18.55 18.90 18.31 18.82 2,806,448 +0.30(+1.62%)
Sep 11, 2018 18.63 18.76 18.45 18.52 2,195,551 -0.11(-0.59%)
Sep 10, 2018 18.26 18.71 18.25 18.63 3,152,722 +0.48(+2.64%)
Sep 07, 2018 18.14 18.39 18.04 18.15 1,836,900 +0.00(+0.00%)
Sep 06, 2018 18.30 18.33 17.96 18.15 2,217,959 -0.16(-0.87%)
Sep 05, 2018 18.11 18.49 18.02 18.31 2,674,832 +0.20(+1.10%)
Sep 04, 2018 17.83 18.14 17.66 18.11 1,936,956 +0.17(+0.95%)
Aug 31, 2018 17.94 17.94 17.94 0 +0.28(+1.59%)
Aug 30, 2018 17.99 18.00 17.57 17.66 2,747,662 -0.28(-1.56%)
Aug 29, 2018 18.32 18.32 17.93 17.94 3,224,403 -0.41(-2.23%)
Aug 28, 2018 18.28 18.42 18.14 18.35 2,421,227 +0.08(+0.44%)
Aug 27, 2018 19.03 19.17 18.22 18.27 3,992,755 -0.69(-3.64%)
Aug 24, 2018 18.69 18.98 18.49 18.96 3,400,300 +0.28(+1.50%)
Aug 23, 2018 18.70 18.90 18.39 18.68 2,595,229 +0.07(+0.38%)
Aug 22, 2018 18.45 18.91 18.38 18.61 3,387,830 +0.22(+1.20%)
Aug 21, 2018 18.22 18.39 17.96 18.39 3,203,967 +0.20(+1.10%)
Aug 20, 2018 18.42 18.76 18.16 18.19 2,522,975 -0.20(-1.09%)
Aug 17, 2018 18.24 18.56 18.21 18.39 2,080,800 +0.11(+0.60%)
Aug 16, 2018 18.57 18.79 18.26 18.28 2,159,570 -0.20(-1.08%)
Aug 15, 2018 18.27 18.60 17.92 18.48 3,154,915 +0.07(+0.38%)
Aug 14, 2018 18.22 18.58 18.12 18.41 2,916,694 +0.29(+1.60%)
Aug 13, 2018 18.13 18.19 17.91 18.12 2,430,926 -0.02(-0.11%)
Aug 10, 2018 18.60 18.60 18.00 18.14 2,096,600 -0.30(-1.63%)
Aug 09, 2018 18.61 18.77 18.35 18.44 2,375,636 -0.09(-0.49%)
Aug 08, 2018 18.66 18.69 18.41 18.53 1,624,005 -0.05(-0.27%)
Aug 07, 2018 18.65 18.69 18.46 18.58 2,148,411 +0.03(+0.16%)
Aug 06, 2018 18.57 18.64 18.37 18.55 1,662,613 +0.02(+0.11%)
Aug 03, 2018 18.21 18.60 18.21 18.53 2,077,300 +0.33(+1.81%)
Aug 02, 2018 18.14 18.43 17.86 18.20 2,945,609 -0.15(-0.82%)
Aug 01, 2018 18.69 18.73 18.28 18.35 2,492,701 -0.38(-2.03%)
Jul 31, 2018 19.40 19.41 18.73 18.73 3,764,092 -0.67(-3.45%)
Jul 30, 2018 18.85 19.49 18.84 19.40 3,119,723 +0.58(+3.08%)
Jul 27, 2018 18.96 19.21 18.66 18.82 2,322,300 -0.17(-0.90%)
Jul 26, 2018 18.90 19.49 18.85 18.99 2,789,557 +0.13(+0.69%)
Jul 25, 2018 18.99 19.20 18.60 18.86 3,736,733 -0.18(-0.95%)
Jul 24, 2018 19.21 19.46 18.89 19.04 2,725,956 -0.13(-0.68%)
Jul 23, 2018 18.74 19.51 18.74 19.17 5,275,183 +0.39(+2.08%)
Jul 20, 2018 19.24 19.27 18.76 18.78 2,626,174 -0.45(-2.34%)
Jul 19, 2018 18.71 19.40 18.71 19.23 3,629,076 +0.51(+2.72%)
Jul 18, 2018 19.13 19.16 18.41 18.72 3,940,774 -0.41(-2.14%)
Jul 17, 2018 19.19 19.68 18.94 19.13 4,159,443 -0.16(-0.83%)
Jul 16, 2018 19.87 19.94 19.09 19.29 4,153,257 -0.58(-2.92%)
Jul 13, 2018 19.82 20.38 19.76 19.87 3,095,363 +0.01(+0.05%)
Jul 12, 2018 20.37 20.43 19.78 19.86 3,837,744 -0.40(-1.97%)
Jul 11, 2018 20.34 20.49 19.79 20.26 4,175,438 -0.44(-2.13%)
Jul 10, 2018 21.16 21.30 20.65 20.70 3,505,975 -0.53(-2.50%)
Jul 09, 2018 21.19 21.45 21.07 21.23 3,488,891 +0.16(+0.76%)
Jul 06, 2018 20.80 21.44 20.80 21.07 4,704,442 +0.26(+1.25%)
Jul 05, 2018 20.04 20.89 20.04 20.81 6,086,152 +0.78(+3.89%)
Jul 03, 2018 20.03 20.03 20.03 0 +0.70(+3.62%)
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.