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 (%)
Mar 29, 2019 16.30 16.43 15.90 15.95 6,235,734 -0.32(-1.96%)
Mar 28, 2019 16.19 16.51 16.10 16.27 6,248,495 +0.15(+0.93%)
Mar 27, 2019 15.92 16.28 15.33 16.12 14,999,001 +0.23(+1.48%)
Mar 26, 2019 16.37 16.98 15.55 15.88 59,644,088 +2.86(+21.99%)
Mar 25, 2019 12.85 13.27 12.78 13.02 5,560,149 +0.16(+1.24%)
Mar 22, 2019 13.00 13.05 12.78 12.86 4,107,836 -0.20(-1.51%)
Mar 21, 2019 12.80 13.06 12.72 13.06 4,655,155 +0.29(+2.28%)
Mar 20, 2019 13.07 13.11 12.64 12.77 4,666,642 -0.35(-2.65%)
Mar 19, 2019 13.19 13.31 13.02 13.11 4,391,322 -0.03(-0.21%)
Mar 18, 2019 13.42 13.60 13.07 13.14 6,197,204 -0.26(-1.96%)
Mar 15, 2019 14.05 14.22 13.38 13.41 7,667,932 -0.65(-4.61%)
Mar 14, 2019 14.46 14.52 14.02 14.05 3,539,959 -0.43(-2.98%)
Mar 13, 2019 14.54 14.57 14.29 14.49 4,691,774 +0.01(+0.06%)
Mar 12, 2019 14.16 14.50 14.04 14.48 4,800,869 +0.33(+2.30%)
Mar 11, 2019 13.95 14.16 13.88 14.15 5,045,337 +0.25(+1.81%)
Mar 08, 2019 14.19 14.22 13.84 13.90 4,732,480 -0.45(-3.11%)
Mar 07, 2019 14.40 14.47 14.20 14.35 3,746,501 -0.09(-0.64%)
Mar 06, 2019 14.60 14.77 14.41 14.44 2,819,518 -0.12(-0.83%)
Mar 05, 2019 14.75 14.88 14.34 14.56 3,664,700 -0.12(-0.82%)
Mar 04, 2019 15.01 15.13 14.43 14.68 7,734,986 -0.83(-5.33%)
Mar 01, 2019 15.70 15.93 15.29 15.51 3,794,292 -0.04(-0.24%)
Feb 28, 2019 15.35 15.59 15.07 15.54 3,636,320 +0.20(+1.27%)
Feb 27, 2019 15.47 15.55 15.28 15.35 2,667,802 -0.06(-0.36%)
Feb 26, 2019 15.61 15.70 15.39 15.40 2,823,479 -0.24(-1.54%)
Feb 25, 2019 15.75 15.82 15.51 15.65 3,442,597 +0.01(+0.06%)
Feb 22, 2019 15.55 15.65 15.29 15.64 2,726,630 +0.23(+1.51%)
Feb 21, 2019 15.71 15.76 15.33 15.40 2,808,827 -0.29(-1.84%)
Feb 20, 2019 15.58 15.78 15.55 15.69 2,707,683 +0.11(+0.72%)
Feb 19, 2019 15.69 15.82 15.53 15.58 3,940,018 -0.14(-0.89%)
Feb 15, 2019 15.55 15.74 15.40 15.72 7,294,978 +0.24(+1.56%)
Feb 14, 2019 14.98 15.94 14.86 15.48 11,764,043 +0.37(+2.46%)
Feb 13, 2019 14.82 15.17 14.75 15.11 4,750,282 +0.41(+2.78%)
Feb 12, 2019 14.33 14.89 14.33 14.70 6,763,899 +0.44(+3.06%)
Feb 11, 2019 13.94 14.49 13.89 14.26 5,920,776 -0.06(-0.45%)
Feb 08, 2019 14.10 14.40 14.05 14.33 3,770,292 +0.07(+0.52%)
Feb 07, 2019 14.18 14.49 14.08 14.25 4,092,977 -0.19(-1.29%)
Feb 06, 2019 14.41 14.62 14.32 14.44 4,940,720 +0.03(+0.19%)
Feb 05, 2019 14.08 14.49 14.01 14.41 4,496,047 +0.31(+2.17%)
Feb 04, 2019 13.78 14.10 13.76 14.10 3,908,031 +0.31(+2.22%)
Feb 01, 2019 14.12 14.31 13.73 13.80 5,528,922 -0.22(-1.59%)
Jan 31, 2019 13.56 14.03 13.44 14.02 8,765,385 +0.40(+2.93%)
Jan 30, 2019 13.70 13.70 13.20 13.62 4,479,995 -0.04(-0.27%)
Jan 29, 2019 13.68 13.87 13.48 13.66 4,748,868 -0.06(-0.41%)
Jan 28, 2019 13.74 14.10 13.65 13.71 7,297,513 -0.04(-0.27%)
Jan 25, 2019 13.74 13.77 13.62 13.75 7,287,982 +0.10(+0.75%)
Jan 24, 2019 13.47 13.80 13.36 13.65 7,338,130 +0.21(+1.59%)
Jan 23, 2019 13.75 13.81 13.29 13.44 6,570,682 -0.25(-1.83%)
Jan 22, 2019 13.59 13.78 13.57 13.69 7,017,523 +0.00(+0.00%)
Jan 18, 2019 13.60 13.81 13.34 13.69 12,306,213 +0.13(+0.96%)
Jan 17, 2019 13.77 13.77 13.42 13.56 10,763,091 -0.27(-1.95%)
Jan 16, 2019 13.89 14.06 13.70 13.83 7,914,619 -0.12(-0.87%)
Jan 15, 2019 14.14 14.37 13.56 13.95 10,764,151 -0.31(-2.15%)
Jan 14, 2019 13.93 14.51 13.79 14.25 13,191,988 +0.10(+0.72%)
Jan 11, 2019 13.14 14.47 13.04 14.15 28,583,336 +0.87(+6.58%)
Jan 10, 2019 12.27 13.32 11.80 13.28 59,272,548 +1.89(+16.56%)
Jan 09, 2019 11.09 11.46 10.97 11.39 20,015,966 +0.45(+4.07%)
Jan 08, 2019 11.32 11.32 10.80 10.95 8,610,865 -0.28(-2.48%)
Jan 07, 2019 11.08 11.47 10.84 11.22 7,695,096 +0.12(+1.09%)
Jan 04, 2019 10.80 11.28 10.77 11.10 6,257,559 +0.43(+4.00%)
Jan 03, 2019 11.06 11.28 10.66 10.68 7,377,030 -0.46(-4.09%)
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.