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 (%)
May 31, 2017 30.71 30.98 30.14 30.35 2,724,873 -0.29(-0.95%)
May 30, 2017 30.64 30.90 30.50 30.64 1,749,830 -0.10(-0.32%)
May 26, 2017 30.58 30.84 30.35 30.74 2,063,870 +0.07(+0.23%)
May 25, 2017 30.94 31.03 30.44 30.67 4,103,169 +0.05(+0.17%)
May 24, 2017 30.53 30.74 30.31 30.62 1,750,559 +0.01(+0.03%)
May 23, 2017 31.16 31.20 30.58 30.61 1,854,936 -0.55(-1.76%)
May 22, 2017 31.31 31.48 31.05 31.15 1,716,576 -0.01(-0.03%)
May 19, 2017 31.07 31.41 30.87 31.16 2,306,121 +0.16(+0.51%)
May 18, 2017 31.42 31.68 30.81 31.00 2,141,010 -0.31(-0.99%)
May 17, 2017 31.00 31.76 30.94 31.31 3,343,797 +0.02(+0.06%)
May 16, 2017 31.71 31.71 31.18 31.30 2,515,197 -0.43(-1.36%)
May 15, 2017 31.89 32.23 31.67 31.73 2,076,963 -0.11(-0.36%)
May 12, 2017 32.34 32.34 31.65 31.84 2,921,341 -0.49(-1.53%)
May 11, 2017 32.94 33.07 32.21 32.34 2,907,626 -0.88(-2.66%)
May 10, 2017 33.01 33.24 32.91 33.22 2,199,655 +0.11(+0.32%)
May 09, 2017 32.87 33.22 32.79 33.11 2,317,923 +0.29(+0.89%)
May 08, 2017 32.97 33.09 32.77 32.82 2,234,915 -0.11(-0.35%)
May 05, 2017 32.86 32.99 32.66 32.94 1,995,168 +0.21(+0.65%)
May 04, 2017 33.30 33.48 32.65 32.72 2,354,682 -0.51(-1.54%)
May 03, 2017 33.56 33.69 32.99 33.24 2,493,316 -0.45(-1.34%)
May 02, 2017 32.99 33.70 32.82 33.69 2,948,543 +0.67(+2.03%)
May 01, 2017 34.22 34.22 33.00 33.02 3,233,601 -1.16(-3.41%)
Apr 28, 2017 34.74 34.74 33.97 34.18 2,742,082 -0.38(-1.10%)
Apr 27, 2017 34.71 34.74 34.23 34.56 2,427,685 -0.19(-0.53%)
Apr 26, 2017 34.65 35.18 34.65 34.74 2,332,425 +0.03(+0.08%)
Apr 25, 2017 35.11 35.26 34.52 34.72 2,185,053 -0.29(-0.83%)
Apr 24, 2017 35.48 35.57 34.97 35.01 2,984,727 -0.10(-0.28%)
Apr 21, 2017 35.30 35.32 34.98 35.11 2,131,719 -0.11(-0.33%)
Apr 20, 2017 34.61 35.49 34.61 35.22 3,228,455 +0.72(+2.10%)
Apr 19, 2017 34.00 34.85 33.96 34.50 2,532,800 +0.61(+1.80%)
Apr 18, 2017 33.77 34.20 33.62 33.89 1,871,139 -0.01(-0.03%)
Apr 17, 2017 34.07 34.16 33.68 33.90 2,280,408 +0.04(+0.10%)
Apr 13, 2017 33.82 34.07 33.56 33.86 2,483,559 -0.06(-0.18%)
Apr 12, 2017 34.42 34.59 33.87 33.92 2,665,588 -0.65(-1.89%)
Apr 11, 2017 34.58 34.67 34.38 34.58 2,729,298 -0.16(-0.46%)
Apr 10, 2017 34.93 35.44 34.72 34.74 3,855,267 -0.10(-0.28%)
Apr 07, 2017 34.29 34.97 34.27 34.83 4,409,234 +0.36(+1.05%)
Apr 06, 2017 34.62 35.95 34.19 34.47 14,384,515 +1.13(+3.39%)
Apr 05, 2017 34.52 34.73 32.88 33.34 8,487,711 -1.04(-3.03%)
Apr 04, 2017 34.44 34.66 34.15 34.38 4,112,748 -0.26(-0.76%)
Apr 03, 2017 34.78 35.04 34.22 34.65 3,791,968 -0.16(-0.46%)
Mar 31, 2017 35.17 35.28 34.79 34.81 2,232,967 -0.41(-1.18%)
Mar 30, 2017 34.63 35.25 34.60 35.22 1,872,199 +0.49(+1.42%)
Mar 29, 2017 34.46 34.94 34.43 34.73 2,149,697 +0.24(+0.69%)
Mar 28, 2017 33.88 34.57 33.79 34.49 2,481,256 +0.69(+2.04%)
Mar 27, 2017 33.52 34.00 33.32 33.80 1,795,002 +0.03(+0.08%)
Mar 24, 2017 33.79 33.92 33.50 33.77 1,846,986 -0.09(-0.26%)
Mar 23, 2017 33.61 34.20 33.51 33.86 1,926,164 +0.05(+0.16%)
Mar 22, 2017 33.55 33.84 33.33 33.81 1,941,660 +0.26(+0.79%)
Mar 21, 2017 34.65 34.76 33.49 33.55 2,665,521 -0.99(-2.86%)
Mar 20, 2017 35.06 35.24 34.41 34.53 1,570,993 -0.47(-1.34%)
Mar 17, 2017 35.26 35.27 34.76 35.00 3,449,583 +0.01(+0.03%)
Mar 16, 2017 34.99 35.14 34.67 34.99 2,075,861 +0.11(+0.30%)
Mar 15, 2017 34.79 35.04 34.43 34.89 2,457,042 +0.17(+0.50%)
Mar 14, 2017 34.27 35.00 34.27 34.71 1,822,150 -0.04(-0.10%)
Mar 13, 2017 35.00 35.14 34.61 34.75 2,050,430 -0.22(-0.63%)
Mar 10, 2017 34.81 35.21 34.65 34.97 1,401,334 +0.29(+0.84%)
Mar 09, 2017 34.85 35.07 34.60 34.68 1,414,303 -0.18(-0.50%)
Mar 08, 2017 34.34 34.97 34.31 34.85 2,880,712 +0.55(+1.62%)
Mar 07, 2017 34.70 34.91 33.92 34.30 3,305,648 -0.55(-1.59%)
Mar 06, 2017 35.26 35.38 34.71 34.85 1,710,940 -0.53(-1.49%)
Mar 03, 2017 35.76 36.02 35.16 35.38 1,759,970 -0.33(-0.91%)
Mar 02, 2017 35.81 36.15 35.64 35.71 2,565,164 -0.10(-0.27%)
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.