Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.19 19.49 18.83 19.21 3,420,095 +0.07(+0.37%)
Feb 27, 2018 19.51 20.08 19.13 19.14 2,659,396 -0.31(-1.61%)
Feb 26, 2018 19.70 19.77 19.28 19.45 3,666,774 -0.23(-1.18%)
Feb 23, 2018 19.57 19.70 19.31 19.68 2,752,300 +0.30(+1.57%)
Feb 22, 2018 19.21 19.38 3,426,174 -0.50(-2.52%)
Feb 21, 2018 19.80 20.20 19.71 19.88 2,690,303 +0.12(+0.59%)
Feb 20, 2018 20.34 20.47 19.73 19.77 3,047,884 -0.75(-3.67%)
Feb 16, 2018 20.52 20.52 20.52 0 -0.04(-0.22%)
Feb 15, 2018 20.60 20.97 20.43 20.56 3,697,825 +0.14(+0.70%)
Feb 14, 2018 19.28 20.46 19.26 20.42 4,177,210 +0.99(+5.12%)
Feb 13, 2018 19.41 19.47 18.97 19.42 2,980,091 +0.00(+0.00%)
Feb 12, 2018 19.59 19.71 18.91 19.42 3,110,446 -0.07(-0.37%)
Feb 09, 2018 19.72 19.89 18.76 19.50 3,598,038 -0.05(-0.27%)
Feb 08, 2018 20.06 19.22 19.55 4,261,588 -0.32(-1.62%)
Feb 07, 2018 18.91 20.06 18.82 19.87 4,802,637 +0.93(+4.92%)
Feb 06, 2018 18.09 19.00 17.78 18.94 5,864,864 +0.24(+1.29%)
Feb 05, 2018 19.23 19.54 18.48 18.70 4,772,890 -0.73(-3.74%)
Feb 02, 2018 20.15 20.33 19.25 19.42 5,494,717 -0.92(-4.54%)
Feb 01, 2018 20.53 20.53 20.11 20.35 4,745,641 -0.33(-1.60%)
Jan 31, 2018 20.62 20.84 20.41 20.68 5,110,549 +0.08(+0.39%)
Jan 30, 2018 20.16 20.60 19.90 20.60 4,634,011 +0.25(+1.23%)
Jan 29, 2018 20.18 20.39 19.67 20.35 3,298,861 +0.16(+0.80%)
Jan 26, 2018 19.77 20.22 19.17 20.19 6,309,919 -0.45(-2.17%)
Jan 25, 2018 21.17 21.32 20.50 20.63 2,814,739 -0.40(-1.92%)
Jan 24, 2018 21.39 21.57 20.77 21.04 3,134,525 -0.43(-2.00%)
Jan 23, 2018 21.33 21.49 20.96 21.47 2,529,318 +0.11(+0.50%)
Jan 22, 2018 21.29 21.49 21.07 21.36 3,305,409 +0.11(+0.51%)
Jan 19, 2018 20.70 21.27 20.56 21.25 3,412,182 +0.46(+2.20%)
Jan 18, 2018 20.93 21.04 20.66 20.80 4,148,667 -0.17(-0.81%)
Jan 17, 2018 20.65 21.27 20.40 20.97 5,178,980 +0.35(+1.70%)
Jan 16, 2018 20.65 20.97 20.60 20.62 6,671,130 +0.17(+0.83%)
Jan 12, 2018 20.45 20.45 20.45 0 +0.74(+3.77%)
Jan 11, 2018 19.20 19.83 19.09 19.70 3,352,996 +0.61(+3.19%)
Jan 10, 2018 19.27 19.09 4,547,135 -0.04(-0.23%)
Jan 09, 2018 19.25 19.58 19.13 19.14 4,271,928 -0.07(-0.37%)
Jan 08, 2018 19.12 19.52 18.90 19.21 5,668,873 +0.09(+0.47%)
Jan 05, 2018 19.42 19.66 19.07 19.12 6,784,308 -0.27(-1.39%)
Jan 04, 2018 19.68 19.79 19.01 19.39 4,903,490 -0.21(-1.10%)
Jan 03, 2018 19.97 20.07 19.56 19.60 4,208,558 -0.37(-1.84%)
Jan 02, 2018 19.74 20.29 19.74 19.97 5,582,913 +0.27(+1.36%)
Dec 29, 2017 19.70 19.70 19.70 0 -0.62(-3.04%)
Dec 28, 2017 20.53 20.55 20.10 20.32 3,944,472 -0.22(-1.09%)
Dec 27, 2017 20.69 20.94 20.42 20.54 4,365,783 -0.19(-0.91%)
Dec 26, 2017 20.28 20.77 20.11 20.73 5,673,506 +0.64(+3.17%)
Dec 22, 2017 19.28 20.34 19.08 20.10 12,361,652 +0.83(+4.30%)
Dec 21, 2017 20.46 20.71 18.93 19.27 24,330,006 -2.75(-12.47%)
Dec 20, 2017 21.92 22.17 21.45 22.01 11,179,719 +0.54(+2.50%)
Dec 19, 2017 21.05 21.55 21.00 21.48 6,394,411 +0.32(+1.53%)
Dec 18, 2017 20.41 21.37 20.35 21.15 5,898,074 +0.89(+4.38%)
Dec 15, 2017 20.20 20.68 20.04 20.27 7,687,471 +0.14(+0.71%)
Dec 14, 2017 21.11 21.24 19.87 20.12 5,404,864 -0.85(-4.06%)
Dec 13, 2017 20.50 21.29 20.48 20.97 4,786,917 +0.34(+1.64%)
Dec 12, 2017 20.69 20.95 20.47 20.64 3,692,616 -0.07(-0.34%)
Dec 11, 2017 20.66 20.86 20.51 20.71 4,580,151 +0.16(+0.78%)
Dec 08, 2017 20.12 20.74 19.88 20.55 4,537,094 +0.45(+2.26%)
Dec 07, 2017 20.70 20.77 20.08 20.09 4,965,318 -0.46(-2.25%)
Dec 06, 2017 20.93 21.27 20.41 20.56 4,235,974 -0.43(-2.04%)
Dec 05, 2017 21.84 21.84 20.67 20.98 6,540,239 -0.74(-3.40%)
Dec 04, 2017 20.45 21.83 20.22 21.72 11,045,401 +1.76(+8.83%)
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.