Bed Bath & Beyond (NQ: BBBY )

27.93 USD -1.57 (-5.32%)
Streaming Delayed Price Updated: 4:03 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.47 11.75 11.43 11.62 5,362,600 +0.15(+1.31%)
Jun 27, 2019 11.23 11.55 11.10 11.47 3,674,970 +0.29(+2.59%)
Jun 26, 2019 11.50 11.60 11.15 11.18 4,182,941 -0.26(-2.27%)
Jun 25, 2019 11.25 11.69 11.01 11.44 7,014,874 +0.16(+1.42%)
Jun 24, 2019 11.64 11.69 11.18 11.28 4,694,862 -0.29(-2.51%)
Jun 21, 2019 11.77 11.86 11.44 11.57 6,002,900 -0.20(-1.70%)
Jun 20, 2019 11.75 11.96 11.61 11.77 4,054,892 +0.07(+0.60%)
Jun 19, 2019 12.10 12.19 11.67 11.70 3,655,773 -0.37(-3.07%)
Jun 18, 2019 11.88 12.35 11.87 12.07 5,290,484 +0.24(+2.03%)
Jun 17, 2019 12.09 12.15 11.77 11.83 6,151,210 -0.26(-2.15%)
Jun 14, 2019 12.30 12.31 12.07 12.09 3,515,600 -0.20(-1.63%)
Jun 13, 2019 12.13 12.38 12.02 12.29 4,377,737 +0.09(+0.74%)
Jun 12, 2019 12.34 12.39 12.13 12.20 2,656,096 -0.15(-1.21%)
Jun 11, 2019 12.23 12.43 12.06 12.35 2,985,070 +0.17(+1.40%)
Jun 10, 2019 12.46 12.77 12.12 12.18 2,654,233 -0.25(-2.01%)
Jun 07, 2019 12.35 12.57 12.30 12.43 2,940,900 +0.02(+0.16%)
Jun 06, 2019 12.80 12.80 12.05 12.41 6,138,504 -0.47(-3.65%)
Jun 05, 2019 13.64 13.68 12.76 12.88 3,971,136 -0.63(-4.66%)
Jun 04, 2019 13.24 13.87 13.24 13.51 4,611,205 +0.29(+2.19%)
Jun 03, 2019 12.62 13.22 12.59 13.22 4,258,984 +0.53(+4.18%)
May 31, 2019 12.67 12.73 12.55 12.69 7,050,300 -0.08(-0.63%)
May 30, 2019 13.03 13.21 12.69 12.77 3,430,397 -0.28(-2.15%)
May 29, 2019 13.55 13.57 12.90 13.05 7,001,049 -0.45(-3.33%)
May 28, 2019 13.87 14.05 13.50 13.50 3,474,482 -0.36(-2.60%)
May 24, 2019 13.96 14.02 13.73 13.86 2,469,400 +0.01(+0.07%)
May 23, 2019 14.15 14.15 13.74 13.85 3,786,951 -0.37(-2.60%)
May 22, 2019 14.68 14.69 14.19 14.22 3,730,694 -0.50(-3.40%)
May 21, 2019 14.45 14.76 14.28 14.72 3,138,660 +0.23(+1.59%)
May 20, 2019 14.84 14.95 14.35 14.49 4,754,410 -0.52(-3.46%)
May 17, 2019 14.90 15.32 14.81 15.01 3,615,100 +0.01(+0.07%)
May 16, 2019 15.23 15.40 14.96 15.00 3,759,437 -0.25(-1.64%)
May 15, 2019 15.22 15.36 15.02 15.25 4,429,958 -0.02(-0.13%)
May 14, 2019 15.02 15.37 14.79 15.27 3,177,968 +0.19(+1.26%)
May 13, 2019 16.07 16.17 14.66 15.08 9,519,081 -0.68(-4.31%)
May 10, 2019 16.04 16.12 15.24 15.76 5,172,700 -0.31(-1.93%)
May 09, 2019 15.81 16.15 15.71 16.07 3,291,743 +0.19(+1.20%)
May 08, 2019 15.69 16.14 15.66 15.88 3,019,147 +0.13(+0.83%)
May 07, 2019 16.22 16.27 15.61 15.75 3,982,571 -0.57(-3.49%)
May 06, 2019 16.13 16.40 15.94 16.32 3,240,212 -0.13(-0.79%)
May 03, 2019 16.27 16.52 16.14 16.45 2,761,800 +0.25(+1.54%)
May 02, 2019 16.29 16.37 15.91 16.20 4,448,368 -0.10(-0.61%)
May 01, 2019 16.79 16.87 16.28 16.30 3,466,343 -0.35(-2.10%)
Apr 30, 2019 16.92 17.00 16.65 16.65 4,035,350 -0.19(-1.13%)
Apr 29, 2019 16.80 17.04 16.77 16.84 2,835,978 +0.04(+0.24%)
Apr 26, 2019 16.82 16.97 16.40 16.80 3,780,500 -0.02(-0.12%)
Apr 25, 2019 16.85 16.98 16.48 16.82 2,666,111 -0.04(-0.24%)
Apr 24, 2019 16.60 16.90 16.50 16.86 2,907,334 +0.20(+1.20%)
Apr 23, 2019 16.74 16.80 16.41 16.66 4,496,810 -0.06(-0.36%)
Apr 22, 2019 17.49 17.53 16.39 16.72 6,596,317 -0.69(-3.96%)
Apr 18, 2019 17.26 17.60 17.07 17.41 4,956,200 +0.13(+0.75%)
Apr 17, 2019 17.41 17.52 16.95 17.28 3,983,134 -0.01(-0.06%)
Apr 16, 2019 16.92 17.34 16.61 17.29 6,184,038 +0.41(+2.43%)
Apr 15, 2019 17.90 17.90 16.82 16.88 11,827,082 -1.11(-6.17%)
Apr 12, 2019 17.95 18.23 17.73 17.99 8,545,700 +0.37(+2.10%)
Apr 11, 2019 17.08 18.08 17.08 17.62 28,275,191 -1.79(-9.22%)
Apr 10, 2019 18.80 19.57 18.64 19.41 23,875,203 +0.94(+5.09%)
Apr 09, 2019 18.51 18.71 18.17 18.47 10,128,898 -0.15(-0.81%)
Apr 08, 2019 18.29 18.83 18.19 18.62 12,000,533 +0.27(+1.47%)
Apr 05, 2019 18.10 18.37 17.61 18.35 15,432,900 +0.76(+4.32%)
Apr 04, 2019 16.89 17.64 16.89 17.59 6,053,719 +0.68(+4.02%)
Apr 03, 2019 17.00 17.17 16.77 16.91 3,893,736 -0.01(-0.06%)
Apr 02, 2019 16.94 17.12 16.75 16.92 4,210,906 +0.01(+0.06%)
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.