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 (%)
Jan 31, 2020 15.00 15.02 14.10 14.25 8,898,100 -0.70(-4.68%)
Jan 30, 2020 16.04 16.20 14.79 14.95 7,827,672 -1.26(-7.77%)
Jan 29, 2020 16.18 16.38 16.07 16.21 2,459,268 +0.09(+0.56%)
Jan 28, 2020 16.08 16.22 15.79 16.12 3,297,732 +0.20(+1.26%)
Jan 27, 2020 15.88 16.37 15.83 15.92 5,297,380 -0.43(-2.63%)
Jan 24, 2020 16.31 16.42 15.90 16.35 6,599,500 +0.28(+1.74%)
Jan 23, 2020 15.77 16.12 15.42 16.07 3,616,222 +0.19(+1.20%)
Jan 22, 2020 16.10 16.10 15.67 15.88 4,253,623 -0.10(-0.63%)
Jan 21, 2020 15.59 16.15 15.51 15.98 7,947,000 +0.59(+3.83%)
Jan 17, 2020 15.38 15.50 15.20 15.39 4,152,100 +0.03(+0.20%)
Jan 16, 2020 15.60 15.77 15.16 15.36 6,301,301 -0.21(-1.35%)
Jan 15, 2020 15.25 15.57 15.02 15.57 7,047,840 +0.19(+1.20%)
Jan 14, 2020 14.90 15.39 14.72 15.38 7,602,630 +0.38(+2.57%)
Jan 13, 2020 14.57 15.03 14.31 15.00 9,935,574 +0.45(+3.06%)
Jan 10, 2020 14.00 14.56 13.80 14.55 19,806,100 +1.11(+8.22%)
Jan 09, 2020 14.49 14.90 13.31 13.45 40,429,994 -1.80(-11.80%)
Jan 08, 2020 16.74 17.11 15.25 15.25 13,922,459 -1.59(-9.44%)
Jan 07, 2020 16.60 16.93 16.11 16.84 7,962,278 +0.28(+1.69%)
Jan 06, 2020 16.48 16.93 16.20 16.56 8,126,395 +0.48(+2.99%)
Jan 03, 2020 16.08 16.37 15.86 16.08 4,118,500 -0.25(-1.53%)
Jan 02, 2020 17.43 17.44 16.16 16.33 6,695,047 -0.97(-5.61%)
Dec 31, 2019 17.31 17.49 17.21 17.30 3,216,000 -0.02(-0.12%)
Dec 30, 2019 17.05 17.67 17.02 17.32 3,839,270 +0.24(+1.41%)
Dec 27, 2019 17.36 17.47 17.03 17.08 3,676,200 -0.17(-0.99%)
Dec 26, 2019 17.28 17.43 16.98 17.25 3,982,774 -0.03(-0.17%)
Dec 24, 2019 17.25 17.68 16.75 17.28 5,696,200 +0.58(+3.47%)
Dec 23, 2019 16.69 16.82 16.35 16.70 4,326,349 +0.00(+0.00%)
Dec 20, 2019 17.19 17.38 16.68 16.70 7,594,200 -0.50(-2.91%)
Dec 19, 2019 17.66 17.77 17.14 17.20 5,148,060 -0.52(-2.93%)
Dec 18, 2019 17.15 17.79 16.93 17.72 10,561,250 +0.83(+4.91%)
Dec 17, 2019 15.26 17.15 15.17 16.89 14,432,711 +1.71(+11.30%)
Dec 16, 2019 15.47 15.66 15.11 15.18 5,447,633 -0.15(-1.01%)
Dec 13, 2019 15.74 15.83 15.07 15.33 6,418,700 -0.49(-3.10%)
Dec 12, 2019 15.39 15.92 15.26 15.82 4,787,212 +0.27(+1.74%)
Dec 11, 2019 15.48 15.59 15.17 15.55 9,196,118 +0.03(+0.19%)
Dec 10, 2019 15.49 15.62 15.13 15.52 5,566,396 +0.11(+0.71%)
Dec 09, 2019 14.77 15.71 14.70 15.41 8,024,727 +0.64(+4.33%)
Dec 06, 2019 14.75 15.13 14.68 14.77 4,794,900 +0.33(+2.29%)
Dec 05, 2019 14.88 15.22 14.41 14.44 4,023,932 -0.37(-2.50%)
Dec 04, 2019 14.14 14.88 14.10 14.81 4,101,292 +0.81(+5.79%)
Dec 03, 2019 14.14 14.28 13.86 14.00 4,176,901 -0.53(-3.65%)
Dec 02, 2019 14.66 14.95 14.45 14.53 5,691,479 -0.05(-0.34%)
Nov 29, 2019 14.56 14.87 14.43 14.58 2,552,500 -0.08(-0.55%)
Nov 27, 2019 14.55 14.69 14.34 14.66 5,021,900 +0.18(+1.24%)
Nov 26, 2019 13.66 14.52 13.66 14.48 9,079,019 +0.91(+6.71%)
Nov 25, 2019 12.60 13.61 12.60 13.57 7,501,885 +1.04(+8.30%)
Nov 22, 2019 12.63 12.65 12.36 12.53 4,241,100 +0.03(+0.24%)
Nov 21, 2019 12.86 12.90 12.46 12.50 4,301,390 -0.30(-2.34%)
Nov 20, 2019 12.90 13.05 12.56 12.80 4,329,187 -0.19(-1.46%)
Nov 19, 2019 13.83 13.84 12.88 12.99 6,541,023 -0.97(-6.95%)
Nov 18, 2019 14.12 14.23 13.86 13.96 4,902,184 -0.24(-1.69%)
Nov 15, 2019 13.94 14.25 13.69 14.20 5,375,800 +0.39(+2.82%)
Nov 14, 2019 13.44 14.03 13.32 13.81 7,723,609 +0.35(+2.60%)
Nov 13, 2019 13.30 13.66 13.16 13.46 4,222,866 -0.04(-0.30%)
Nov 12, 2019 13.76 13.82 13.44 13.50 4,495,627 -0.25(-1.82%)
Nov 11, 2019 13.73 13.80 13.40 13.75 4,082,594 -0.10(-0.72%)
Nov 08, 2019 13.94 14.03 13.68 13.85 3,340,000 -0.15(-1.07%)
Nov 07, 2019 14.55 14.63 13.81 14.00 4,661,746 -0.38(-2.64%)
Nov 06, 2019 14.40 14.41 14.10 14.38 4,467,405 -0.08(-0.55%)
Nov 05, 2019 14.03 14.64 14.00 14.46 7,200,467 +0.53(+3.80%)
Nov 04, 2019 13.66 13.97 13.32 13.93 5,299,450 +0.55(+4.11%)
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.