Bed Bath & Beyond (NQ: BBBY )

3.235 -0.105 (-3.14%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.26 13.30 12.59 12.60 5,042,789 -0.59(-4.45%)
Oct 30, 2018 12.56 13.20 12.47 13.19 5,119,042 +0.65(+5.19%)
Oct 29, 2018 12.22 12.84 12.22 12.54 4,230,501 +0.39(+3.25%)
Oct 26, 2018 12.33 12.46 12.00 12.14 4,927,460 -0.18(-1.49%)
Oct 25, 2018 12.05 12.44 12.02 12.33 4,917,860 +0.28(+2.28%)
Oct 24, 2018 12.42 12.79 12.04 12.05 5,773,419 -0.36(-2.88%)
Oct 23, 2018 12.04 12.47 11.95 12.41 4,150,693 +0.23(+1.88%)
Oct 22, 2018 12.07 12.33 12.01 12.18 3,624,850 +0.12(+0.99%)
Oct 19, 2018 12.31 12.44 12.05 12.06 5,582,797 -0.23(-1.87%)
Oct 18, 2018 12.56 12.70 12.27 12.29 4,419,572 -0.30(-2.40%)
Oct 17, 2018 12.92 13.00 12.46 12.59 3,997,632 -0.39(-2.97%)
Oct 16, 2018 12.81 13.02 12.69 12.98 3,700,566 +0.19(+1.51%)
Oct 15, 2018 12.44 12.89 12.43 12.78 4,650,147 +0.38(+3.03%)
Oct 12, 2018 12.98 12.98 12.30 12.41 6,216,871 -0.39(-3.01%)
Oct 11, 2018 12.85 13.08 12.70 12.79 6,033,007 -0.02(-0.14%)
Oct 10, 2018 12.77 13.11 12.73 12.81 4,859,002 +0.05(+0.36%)
Oct 09, 2018 12.94 13.23 12.70 12.77 5,098,475 -0.14(-1.07%)
Oct 08, 2018 12.75 12.95 12.75 12.90 3,899,462 +0.16(+1.22%)
Oct 05, 2018 13.10 13.22 12.64 12.75 5,019,926 -0.29(-2.25%)
Oct 04, 2018 12.81 13.16 12.67 13.04 7,168,443 +0.24(+1.86%)
Oct 03, 2018 12.93 13.10 12.77 12.80 6,156,106 -0.06(-0.50%)
Oct 02, 2018 13.50 13.64 12.85 12.87 8,651,820 -0.66(-4.88%)
Oct 01, 2018 13.63 13.84 13.26 13.53 9,770,594 -0.23(-1.67%)
Sep 28, 2018 13.45 14.03 13.33 13.76 15,041,025 +0.13(+0.94%)
Sep 27, 2018 14.06 14.09 12.99 13.63 56,622,284 -3.62(-21.00%)
Sep 26, 2018 17.47 17.71 17.20 17.25 10,158,875 -0.08(-0.48%)
Sep 25, 2018 17.56 17.56 17.17 17.33 3,771,312 -0.15(-0.84%)
Sep 24, 2018 17.33 17.61 17.09 17.48 3,843,797 -0.06(-0.37%)
Sep 21, 2018 17.51 17.69 17.34 17.54 8,824,481 +0.00(+0.00%)
Sep 20, 2018 17.44 17.64 17.26 17.54 3,782,854 +0.14(+0.79%)
Sep 19, 2018 16.92 17.72 16.87 17.41 3,577,662 +0.39(+2.26%)
Sep 18, 2018 17.38 17.41 16.76 17.02 6,322,860 -0.54(-3.08%)
Sep 17, 2018 17.16 17.97 16.87 17.56 10,049,983 +0.99(+5.98%)
Sep 14, 2018 16.12 16.67 16.07 16.57 3,929,733 +0.50(+3.08%)
Sep 13, 2018 16.95 17.06 15.82 16.08 7,931,106 -1.04(-6.06%)
Sep 12, 2018 16.87 17.19 16.65 17.11 3,086,422 +0.27(+1.62%)
Sep 11, 2018 16.94 17.06 16.78 16.84 2,414,581 -0.10(-0.59%)
Sep 10, 2018 16.60 17.01 16.59 16.94 3,467,240 +0.44(+2.64%)
Sep 07, 2018 16.49 16.72 16.40 16.50 2,020,151 +0.00(+0.00%)
Sep 06, 2018 16.64 16.67 16.33 16.50 2,439,224 -0.15(-0.87%)
Sep 05, 2018 16.47 16.81 16.39 16.65 2,941,676 +0.18(+1.10%)
Sep 04, 2018 16.21 16.49 16.06 16.47 2,130,188 +0.15(+0.95%)
Aug 31, 2018 16.31 16.31 16.31 0 +0.25(+1.59%)
Aug 30, 2018 16.36 16.37 15.98 16.06 3,021,771 -0.25(-1.56%)
Aug 29, 2018 16.66 16.66 16.30 16.31 3,546,072 -0.37(-2.23%)
Aug 28, 2018 16.62 16.75 16.49 16.69 2,662,771 +0.07(+0.44%)
Aug 27, 2018 17.30 17.43 16.57 16.61 4,391,076 -0.63(-3.64%)
Aug 24, 2018 16.99 17.26 16.81 17.24 3,739,517 +0.25(+1.50%)
Aug 23, 2018 17.00 17.19 16.72 16.99 2,854,131 +0.06(+0.38%)
Aug 22, 2018 16.78 17.20 16.71 16.92 3,725,803 +0.20(+1.20%)
Aug 21, 2018 16.57 16.72 16.33 16.72 3,523,598 +0.18(+1.10%)
Aug 20, 2018 16.75 17.06 16.51 16.54 2,774,669 -0.18(-1.09%)
Aug 17, 2018 16.59 16.88 16.56 16.72 2,288,382 +0.10(+0.60%)
Aug 16, 2018 16.89 17.09 16.60 16.62 2,375,011 -0.18(-1.08%)
Aug 15, 2018 16.61 16.91 16.29 16.80 3,469,652 +0.06(+0.38%)
Aug 14, 2018 16.57 16.89 16.48 16.74 3,207,666 +0.26(+1.60%)
Aug 13, 2018 16.49 16.54 16.29 16.48 2,673,437 -0.02(-0.11%)
Aug 10, 2018 16.91 16.91 16.37 16.49 2,305,759 -0.27(-1.63%)
Aug 09, 2018 16.92 17.07 16.69 16.77 2,612,631 -0.08(-0.49%)
Aug 08, 2018 16.97 16.99 16.74 16.85 1,786,017 -0.05(-0.27%)
Aug 07, 2018 16.96 16.99 16.79 16.89 2,362,738 +0.03(+0.16%)
Aug 06, 2018 16.89 16.95 16.70 16.87 1,828,477 +0.02(+0.11%)
Aug 03, 2018 16.56 16.91 16.56 16.85 2,284,533 +0.30(+1.81%)
Aug 02, 2018 16.49 16.76 16.24 16.55 3,239,466 -0.14(-0.82%)
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.