Bed Bath & Beyond (NQ: BBBY )

29.31 USD -0.85 (-2.82%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,561,265 +0.84(+4.98%)
Dec 17, 2019 15.26 17.15 15.17 16.88 14,432,711 +1.70(+11.24%)
Dec 16, 2019 15.47 15.66 15.11 15.18 5,447,634 -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%)
Nov 01, 2019 13.86 14.16 13.37 13.38 7,402,700 -0.32(-2.34%)
Oct 31, 2019 14.11 14.19 13.41 13.70 11,500,950 -0.50(-3.52%)
Oct 30, 2019 14.72 14.85 14.13 14.20 5,853,935 -0.60(-4.05%)
Oct 29, 2019 14.72 14.94 14.45 14.80 6,101,263 +0.02(+0.14%)
Oct 28, 2019 14.46 14.99 14.45 14.78 8,600,845 +0.51(+3.57%)
Oct 25, 2019 14.19 14.64 14.11 14.27 9,564,000 -0.05(-0.35%)
Oct 24, 2019 14.08 14.34 13.72 14.32 8,550,937 +0.25(+1.78%)
Oct 23, 2019 13.70 14.15 13.44 14.07 8,252,762 +0.31(+2.25%)
Oct 22, 2019 13.06 13.78 12.81 13.76 7,950,004 +0.70(+5.36%)
Oct 21, 2019 12.56 13.11 12.56 13.06 6,560,944 +0.53(+4.23%)
Oct 18, 2019 12.50 12.65 12.27 12.53 4,355,600 -0.05(-0.40%)
Oct 17, 2019 12.26 12.61 12.18 12.58 5,722,373 +0.22(+1.78%)
Oct 16, 2019 11.89 12.53 11.75 12.36 7,854,862 +0.38(+3.17%)
Oct 15, 2019 12.73 12.73 11.94 11.98 12,137,323 -0.32(-2.60%)
Oct 14, 2019 12.83 12.83 12.17 12.30 12,901,206 -0.67(-5.20%)
Oct 11, 2019 12.62 13.14 12.28 12.97 24,025,902 +0.88(+7.32%)
Oct 10, 2019 11.98 12.74 11.71 12.09 52,434,410 +2.15(+21.63%)
Oct 09, 2019 10.01 10.05 9.840 9.940 6,532,013 +0.00(+0.00%)
Oct 08, 2019 10.02 10.10 9.740 9.940 4,910,802 -0.28(-2.74%)
Oct 07, 2019 10.00 10.31 9.860 10.22 4,985,181 +0.13(+1.29%)
Oct 04, 2019 10.29 10.29 9.925 10.09 6,239,500 -0.20(-1.94%)
Oct 03, 2019 9.730 10.67 9.620 10.29 22,528,925 +0.59(+6.08%)
Oct 02, 2019 10.28 10.32 9.850 9.700 14,310,753 -0.62(-6.01%)
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.