Bed Bath & Beyond (NQ: BBBY )

3.210 +0.030 (+0.94%)
Streaming Delayed Price Updated: 11:13 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.840 5.030 4.560 4.570 17,514,500 -0.02(-0.44%)
Oct 28, 2022 4.780 4.860 4.480 4.590 16,014,093 -0.39(-7.83%)
Oct 27, 2022 5.160 5.425 4.970 4.980 16,166,539 -0.02(-0.40%)
Oct 26, 2022 4.880 5.730 4.860 5.000 27,286,886 -0.29(-5.48%)
Oct 25, 2022 4.290 5.530 4.260 5.290 51,814,176 +1.03(+24.18%)
Oct 24, 2022 4.700 4.725 4.260 4.260 9,141,593 -0.41(-8.78%)
Oct 21, 2022 5.000 5.020 4.540 4.670 12,278,159 -0.38(-7.52%)
Oct 20, 2022 5.000 5.210 4.870 5.050 8,708,702 +0.05(+1.00%)
Oct 19, 2022 5.280 5.288 4.960 5.000 7,168,128 -0.29(-5.48%)
Oct 18, 2022 5.400 5.550 5.090 5.290 7,968,444 +0.12(+2.32%)
Oct 17, 2022 4.930 5.300 4.930 5.170 6,725,952 +0.24(+4.87%)
Oct 14, 2022 5.150 5.330 4.910 4.930 7,368,486 -0.22(-4.27%)
Oct 13, 2022 5.000 5.490 4.920 5.150 8,342,961 -0.13(-2.46%)
Oct 12, 2022 5.020 5.440 4.931 5.280 8,884,285 +0.23(+4.55%)
Oct 11, 2022 5.200 5.330 4.860 5.050 8,482,925 -0.25(-4.72%)
Oct 10, 2022 5.270 5.530 5.050 5.300 7,080,470 -0.12(-2.21%)
Oct 07, 2022 5.790 5.838 5.400 5.420 6,115,437 -0.45(-7.67%)
Oct 06, 2022 5.960 6.110 5.810 5.870 5,988,966 -0.10(-1.68%)
Oct 05, 2022 6.320 6.350 5.900 5.970 8,406,290 -0.56(-8.58%)
Oct 04, 2022 6.140 6.690 6.130 6.530 14,672,121 +0.54(+9.02%)
Oct 03, 2022 6.050 6.100 5.830 5.990 6,312,917 -0.10(-1.64%)
Sep 30, 2022 6.160 6.480 5.980 6.090 7,677,969 -0.10(-1.62%)
Sep 29, 2022 6.470 6.565 5.820 6.190 14,176,898 -0.27(-4.18%)
Sep 28, 2022 6.160 6.570 6.060 6.460 9,959,819 +0.08(+1.25%)
Sep 27, 2022 6.640 6.760 6.260 6.380 7,897,748 +0.01(+0.16%)
Sep 26, 2022 6.720 7.148 6.340 6.370 9,573,307 -0.30(-4.50%)
Sep 23, 2022 6.780 7.120 6.500 6.670 9,628,081 -0.42(-5.92%)
Sep 22, 2022 7.290 7.290 6.760 7.090 9,043,700 -0.18(-2.48%)
Sep 21, 2022 7.540 7.715 7.270 7.270 8,790,285 -0.33(-4.34%)
Sep 20, 2022 7.990 8.200 7.550 7.600 8,687,470 -0.43(-5.35%)
Sep 19, 2022 8.000 8.290 7.672 8.030 12,765,480 +0.01(+0.12%)
Sep 16, 2022 8.670 8.740 8.010 8.020 15,593,669 -0.77(-8.76%)
Sep 15, 2022 8.740 9.330 8.505 8.790 15,398,832 +0.03(+0.34%)
Sep 14, 2022 8.450 8.990 8.010 8.760 14,509,862 +0.39(+4.66%)
Sep 13, 2022 9.090 9.100 8.350 8.370 14,487,155 -0.80(-8.72%)
Sep 12, 2022 8.980 9.380 8.660 9.170 20,264,866 +0.24(+2.69%)
Sep 09, 2022 8.300 9.120 8.210 8.930 26,147,448 +0.69(+8.37%)
Sep 08, 2022 7.610 8.260 7.550 8.240 22,236,484 +0.33(+4.17%)
Sep 07, 2022 6.900 8.279 6.840 7.910 42,407,608 +0.87(+12.36%)
Sep 06, 2022 7.330 7.750 6.870 7.040 32,419,500 -1.59(-18.42%)
Sep 02, 2022 8.510 8.750 8.170 8.630 31,243,860 -0.08(-0.92%)
Sep 01, 2022 9.070 9.400 8.620 8.710 31,353,430 -0.82(-8.60%)
Aug 31, 2022 8.810 9.970 8.760 9.530 80,859,544 -2.58(-21.30%)
Aug 30, 2022 14.48 15.15 11.52 12.11 107,877,032 -1.24(-9.29%)
Aug 29, 2022 11.49 14.88 10.82 13.35 138,513,696 +2.65(+24.77%)
Aug 26, 2022 10.55 11.42 10.10 10.70 57,215,412 +0.60(+5.94%)
Aug 25, 2022 10.16 10.34 9.410 10.10 35,143,928 -0.26(-2.51%)
Aug 24, 2022 11.07 11.97 9.730 10.36 116,021,680 +1.58(+18.00%)
Aug 23, 2022 9.630 9.820 8.449 8.780 39,561,768 -0.46(-4.98%)
Aug 22, 2022 9.600 11.51 9.170 9.240 77,214,576 -1.79(-16.23%)
Aug 19, 2022 11.55 12.55 10.26 11.03 136,514,160 -7.52(-40.54%)
Aug 18, 2022 19.06 20.81 16.16 18.55 172,416,928 -4.53(-19.63%)
Aug 17, 2022 26.94 30.00 22.50 23.08 260,540,368 +2.43(+11.77%)
Aug 16, 2022 15.72 28.60 15.36 20.65 394,530,048 +4.65(+29.06%)
Aug 15, 2022 15.00 17.05 13.37 16.00 164,305,600 +3.05(+23.55%)
Aug 12, 2022 11.04 13.28 10.39 12.95 80,134,400 +2.32(+21.83%)
Aug 11, 2022 10.68 11.45 10.06 10.63 37,502,160 +0.12(+1.14%)
Aug 10, 2022 10.60 10.63 8.880 10.51 51,923,708 +0.72(+7.35%)
Aug 09, 2022 11.65 11.99 8.630 9.790 74,546,216 -1.62(-14.20%)
Aug 08, 2022 10.92 13.34 10.75 11.41 123,886,968 +3.25(+39.83%)
Aug 05, 2022 6.660 8.290 6.520 8.160 52,776,888 +2.01(+32.68%)
Aug 04, 2022 6.060 6.490 6.000 6.150 9,029,374 +0.08(+1.32%)
Aug 03, 2022 5.750 6.140 5.575 6.070 13,850,072 +0.28(+4.84%)
Aug 02, 2022 5.780 6.530 5.640 5.790 19,025,776 +0.02(+0.35%)
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.