Bed Bath & Beyond (NQ: BBBY )

18.55 -4.53 (-19.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.820 5.070 4.690 5.030 8,428,715 +0.19(+3.93%)
Jul 28, 2022 4.650 4.840 4.550 4.840 3,895,949 +0.16(+3.42%)
Jul 27, 2022 4.680 4.770 4.540 4.680 6,510,823 +0.08(+1.74%)
Jul 26, 2022 4.820 4.860 4.590 4.600 7,393,292 -0.44(-8.73%)
Jul 25, 2022 5.100 5.115 4.771 5.040 6,421,989 -0.07(-1.37%)
Jul 22, 2022 5.800 5.800 5.050 5.110 9,401,712 -0.70(-12.05%)
Jul 21, 2022 5.550 5.840 5.180 5.810 18,248,652 +0.22(+3.94%)
Jul 20, 2022 5.220 5.710 5.210 5.590 7,274,043 +0.34(+6.48%)
Jul 19, 2022 5.010 5.370 5.010 5.250 6,487,493 +0.29(+5.85%)
Jul 18, 2022 4.990 5.210 4.940 4.960 5,931,395 +0.00(+0.00%)
Jul 15, 2022 4.810 5.080 4.720 4.960 8,156,173 +0.23(+4.86%)
Jul 14, 2022 4.970 5.090 4.700 4.730 7,761,983 -0.35(-6.89%)
Jul 13, 2022 4.960 5.200 4.902 5.080 6,227,751 +0.04(+0.79%)
Jul 12, 2022 4.800 5.270 4.780 5.040 10,382,253 +0.24(+5.00%)
Jul 11, 2022 5.050 5.120 4.740 4.800 8,287,987 -0.29(-5.70%)
Jul 08, 2022 5.300 5.420 5.010 5.090 16,182,864 -0.35(-6.43%)
Jul 07, 2022 4.780 5.950 4.640 5.440 61,706,736 +0.97(+21.70%)
Jul 06, 2022 4.710 4.760 4.440 4.470 13,831,589 -0.17(-3.66%)
Jul 05, 2022 4.600 4.825 4.460 4.640 13,169,216 -0.07(-1.49%)
Jul 01, 2022 4.900 5.020 4.380 4.710 15,458,272 -0.26(-5.23%)
Jun 30, 2022 4.850 5.330 4.730 4.970 19,227,212 -0.02(-0.40%)
Jun 29, 2022 5.460 5.460 4.905 4.990 35,076,564 -1.54(-23.58%)
Jun 28, 2022 6.700 6.870 6.345 6.530 8,468,790 -0.22(-3.26%)
Jun 27, 2022 6.770 7.020 6.405 6.750 7,453,262 -0.25(-3.57%)
Jun 24, 2022 7.170 7.480 6.785 7.000 10,018,222 -0.13(-1.82%)
Jun 23, 2022 6.550 7.150 6.470 7.130 5,722,528 +0.56(+8.52%)
Jun 22, 2022 6.390 6.920 6.220 6.570 6,663,163 -0.13(-1.94%)
Jun 21, 2022 6.880 7.170 6.650 6.700 5,430,174 +0.02(+0.30%)
Jun 17, 2022 6.200 6.850 6.075 6.680 10,175,423 +0.55(+8.97%)
Jun 16, 2022 6.390 6.400 5.948 6.130 6,859,614 -0.48(-7.26%)
Jun 15, 2022 6.950 7.190 6.503 6.610 6,598,800 -0.33(-4.82%)
Jun 14, 2022 6.530 6.950 6.300 6.945 4,882,007 +0.48(+7.34%)
Jun 13, 2022 6.830 6.870 6.360 6.470 5,791,308 -0.65(-9.13%)
Jun 10, 2022 7.180 7.370 7.000 7.120 4,717,731 -0.24(-3.26%)
Jun 09, 2022 8.100 8.130 7.330 7.360 6,245,018 -0.79(-9.69%)
Jun 08, 2022 8.420 8.680 8.105 8.150 5,194,392 -0.27(-3.21%)
Jun 07, 2022 7.900 8.480 7.764 8.420 5,112,998 +0.32(+3.95%)
Jun 06, 2022 8.160 8.390 7.940 8.100 4,229,235 +0.00(+0.00%)
Jun 03, 2022 8.220 8.410 8.010 8.100 4,382,659 -0.33(-3.91%)
Jun 02, 2022 8.330 8.930 8.055 8.430 9,066,342 +0.05(+0.60%)
Jun 01, 2022 8.620 8.763 8.170 8.380 5,621,664 -0.27(-3.12%)
May 31, 2022 9.180 9.486 8.570 8.650 4,030,019 -0.58(-6.28%)
May 27, 2022 8.600 9.470 8.560 9.230 5,108,749 +0.69(+8.08%)
May 26, 2022 8.240 9.240 8.240 8.540 6,629,229 +0.36(+4.40%)
May 25, 2022 7.690 8.495 7.590 8.180 7,662,068 +0.37(+4.74%)
May 24, 2022 8.290 8.290 7.510 7.810 5,176,057 -0.52(-6.24%)
May 23, 2022 8.750 8.750 8.090 8.330 5,747,703 -0.37(-4.25%)
May 20, 2022 9.660 9.660 8.310 8.700 5,986,000 -0.96(-9.94%)
May 19, 2022 8.720 9.829 8.600 9.660 8,017,903 +0.77(+8.60%)
May 18, 2022 9.310 9.500 8.515 8.895 7,634,472 -0.87(-8.86%)
May 17, 2022 9.500 10.15 9.145 9.760 5,822,282 +0.36(+3.83%)
May 16, 2022 9.510 9.770 9.210 9.400 3,225,900 -0.24(-2.49%)
May 13, 2022 9.590 10.05 9.400 9.640 5,063,023 +0.24(+2.55%)
May 12, 2022 9.120 10.55 8.800 9.400 7,596,563 +0.18(+1.95%)
May 11, 2022 10.17 10.50 9.060 9.220 5,311,195 -0.89(-8.80%)
May 10, 2022 11.18 11.25 9.830 10.11 5,567,998 -0.86(-7.84%)
May 09, 2022 11.75 11.89 10.91 10.97 4,748,604 -1.10(-9.11%)
May 06, 2022 12.57 12.66 11.77 12.07 3,967,969 -0.69(-5.41%)
May 05, 2022 13.86 13.95 12.53 12.76 4,770,713 -1.46(-10.27%)
May 04, 2022 13.85 14.24 13.44 14.22 3,022,324 +0.18(+1.28%)
May 03, 2022 13.75 14.28 13.33 14.04 3,005,166 +0.32(+2.33%)
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.