Bed Bath & Beyond (NQ: BBBY )

2.520 -0.720 (-22.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.89 11.95 11.78 11.91 7,510,172 -0.08(-0.63%)
May 30, 2019 12.23 12.40 11.91 11.99 3,654,152 -0.26(-2.15%)
May 29, 2019 12.72 12.74 12.11 12.25 7,457,708 -0.42(-3.33%)
May 28, 2019 13.02 13.19 12.67 12.67 3,701,113 -0.34(-2.60%)
May 24, 2019 13.11 13.16 12.89 13.01 2,630,472 +0.01(+0.07%)
May 23, 2019 13.28 13.28 12.90 13.00 4,033,963 -0.35(-2.60%)
May 22, 2019 13.78 13.79 13.32 13.35 3,974,037 -0.47(-3.40%)
May 21, 2019 13.57 13.86 13.41 13.82 3,343,386 +0.22(+1.59%)
May 20, 2019 13.93 14.03 13.47 13.60 5,064,527 -0.49(-3.46%)
May 17, 2019 13.99 14.38 13.90 14.09 3,850,903 +0.01(+0.07%)
May 16, 2019 14.30 14.46 14.04 14.08 4,004,655 -0.23(-1.64%)
May 15, 2019 14.29 14.42 14.10 14.32 4,718,912 -0.02(-0.13%)
May 14, 2019 14.10 14.43 13.89 14.34 3,385,258 +0.18(+1.26%)
May 13, 2019 15.09 15.18 13.76 14.16 10,139,985 -0.64(-4.31%)
May 10, 2019 15.06 15.13 14.31 14.79 5,510,101 -0.29(-1.93%)
May 09, 2019 14.84 15.16 14.75 15.09 3,506,454 +0.18(+1.20%)
May 08, 2019 14.73 15.15 14.70 14.91 3,216,077 +0.12(+0.83%)
May 07, 2019 15.23 15.27 14.65 14.79 4,242,343 -0.54(-3.49%)
May 06, 2019 15.14 15.40 14.96 15.32 3,451,562 -0.12(-0.79%)
May 03, 2019 15.27 15.51 15.15 15.44 2,941,944 +0.23(+1.54%)
May 02, 2019 15.29 15.37 14.94 15.21 4,738,523 -0.09(-0.61%)
May 01, 2019 15.76 15.84 15.28 15.30 3,692,443 -0.33(-2.10%)
Apr 30, 2019 15.88 15.96 15.63 15.63 4,298,565 -0.18(-1.13%)
Apr 29, 2019 15.77 16.00 15.74 15.81 3,020,961 +0.04(+0.24%)
Apr 26, 2019 15.79 15.93 15.40 15.77 4,027,091 -0.02(-0.12%)
Apr 25, 2019 15.82 15.94 15.47 15.79 2,840,014 -0.04(-0.24%)
Apr 24, 2019 15.58 15.87 15.49 15.83 3,096,971 +0.19(+1.20%)
Apr 23, 2019 15.71 15.77 15.41 15.64 4,790,125 -0.06(-0.36%)
Apr 22, 2019 16.42 16.46 15.39 15.70 7,026,577 -0.65(-3.96%)
Apr 18, 2019 16.20 16.52 16.02 16.34 5,279,479 +0.12(+0.75%)
Apr 17, 2019 16.34 16.45 15.91 16.22 4,242,943 -0.01(-0.06%)
Apr 16, 2019 15.88 16.28 15.59 16.23 6,587,406 +0.38(+2.43%)
Apr 15, 2019 16.80 16.80 15.79 15.85 12,598,531 -1.04(-6.17%)
Apr 12, 2019 16.85 17.11 16.64 16.89 9,103,113 +0.35(+2.10%)
Apr 11, 2019 16.03 16.97 16.03 16.54 30,119,506 -1.68(-9.22%)
Apr 10, 2019 17.65 18.37 17.50 18.22 25,432,520 +0.88(+5.09%)
Apr 09, 2019 17.38 17.56 17.06 17.34 10,789,579 -0.14(-0.81%)
Apr 08, 2019 17.17 17.68 17.08 17.48 12,783,295 +0.25(+1.47%)
Apr 05, 2019 16.99 17.25 16.53 17.23 16,439,546 +0.71(+4.32%)
Apr 04, 2019 15.86 16.56 15.86 16.51 6,448,586 +0.64(+4.02%)
Apr 03, 2019 15.96 16.12 15.74 15.87 4,147,714 -0.01(-0.06%)
Apr 02, 2019 15.90 16.07 15.72 15.88 4,485,572 +0.01(+0.06%)
Apr 01, 2019 16.28 16.30 15.63 15.87 6,938,185 -0.08(-0.47%)
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%)
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.