Bed Bath & Beyond (NQ: BBBY )

21.80 USD +0.08 (+0.37%)
Official Closing Price Updated: 4:55 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.73 12.90 12.46 12.88 4,531,200 +0.10(+0.78%)
Nov 29, 2018 12.42 12.82 12.33 12.78 5,399,776 +0.35(+2.82%)
Nov 28, 2018 12.47 12.58 12.21 12.43 4,476,276 +0.05(+0.40%)
Nov 27, 2018 12.82 12.82 12.38 12.38 5,613,549 -0.57(-4.40%)
Nov 26, 2018 12.93 13.07 12.69 12.95 3,084,285 +0.20(+1.57%)
Nov 23, 2018 12.77 13.00 12.64 12.75 1,535,900 -0.07(-0.55%)
Nov 21, 2018 12.82 12.82 12.82 0 +0.44(+3.55%)
Nov 20, 2018 12.14 12.54 11.99 12.38 5,519,703 -0.12(-0.96%)
Nov 19, 2018 12.70 13.15 12.48 12.50 5,316,702 -0.19(-1.50%)
Nov 16, 2018 13.12 13.16 12.28 12.69 9,774,000 -0.64(-4.80%)
Nov 15, 2018 13.50 13.61 12.91 13.33 6,125,719 -0.30(-2.20%)
Nov 14, 2018 14.27 14.38 13.59 13.63 3,154,684 -0.48(-3.40%)
Nov 13, 2018 13.84 14.33 13.75 14.11 2,746,374 +0.27(+1.95%)
Nov 12, 2018 14.04 14.09 13.67 13.84 3,777,317 -0.18(-1.28%)
Nov 09, 2018 14.31 14.34 13.88 14.02 2,785,400 -0.31(-2.16%)
Nov 08, 2018 14.16 14.60 14.13 14.33 2,899,241 +0.16(+1.13%)
Nov 07, 2018 14.49 14.57 13.91 14.17 4,079,485 -0.28(-1.94%)
Nov 06, 2018 14.26 14.57 14.18 14.45 2,087,421 +0.19(+1.33%)
Nov 05, 2018 14.69 14.69 14.10 14.26 3,475,462 -0.45(-3.06%)
Nov 02, 2018 14.35 14.79 14.35 14.71 5,707,100 +0.51(+3.59%)
Nov 01, 2018 13.81 14.34 13.64 14.20 3,227,582 +0.46(+3.35%)
Oct 31, 2018 14.46 14.50 13.73 13.74 4,624,667 -0.64(-4.45%)
Oct 30, 2018 13.70 14.39 13.60 14.38 4,694,597 +0.71(+5.19%)
Oct 29, 2018 13.33 14.00 13.33 13.67 3,879,730 +0.43(+3.25%)
Oct 26, 2018 13.44 13.59 13.09 13.24 4,518,900 -0.20(-1.49%)
Oct 25, 2018 13.14 13.56 13.11 13.44 4,510,096 +0.30(+2.28%)
Oct 24, 2018 13.54 13.95 13.13 13.14 5,294,717 -0.39(-2.88%)
Oct 23, 2018 13.13 13.60 13.03 13.53 3,806,539 +0.25(+1.88%)
Oct 22, 2018 13.16 13.44 13.10 13.28 3,324,296 +0.13(+0.99%)
Oct 19, 2018 13.42 13.57 13.14 13.15 5,119,900 -0.25(-1.87%)
Oct 18, 2018 13.70 13.85 13.38 13.40 4,053,124 -0.33(-2.40%)
Oct 17, 2018 14.09 14.18 13.59 13.73 3,666,169 -0.42(-2.97%)
Oct 16, 2018 13.97 14.20 13.84 14.15 3,393,734 +0.21(+1.51%)
Oct 15, 2018 13.56 14.06 13.55 13.94 4,264,581 +0.41(+3.03%)
Oct 12, 2018 14.15 14.15 13.41 13.53 5,701,400 -0.42(-3.01%)
Oct 11, 2018 14.01 14.26 13.85 13.95 5,532,781 -0.02(-0.14%)
Oct 10, 2018 13.92 14.30 13.88 13.97 4,456,119 +0.05(+0.36%)
Oct 09, 2018 14.11 14.43 13.85 13.92 4,675,736 -0.15(-1.07%)
Oct 08, 2018 13.90 14.12 13.90 14.07 3,576,139 +0.17(+1.22%)
Oct 05, 2018 14.28 14.42 13.78 13.90 4,603,700 -0.32(-2.25%)
Oct 04, 2018 13.97 14.35 13.82 14.22 6,574,073 +0.26(+1.86%)
Oct 03, 2018 14.10 14.28 13.92 13.96 5,645,673 -0.07(-0.50%)
Oct 02, 2018 14.72 14.87 14.01 14.03 7,934,455 -0.72(-4.88%)
Oct 01, 2018 14.86 15.09 14.46 14.75 8,960,466 -0.25(-1.67%)
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%)
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.