Bed Bath & Beyond (NQ: BBBY )

19.61 USD +0.47 (+2.46%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.27 29.97 29.20 29.90 3,247,073 +0.60(+2.05%)
Jul 28, 2017 30.40 30.49 28.92 29.30 3,744,947 -1.12(-3.68%)
Jul 27, 2017 29.24 30.80 28.82 30.42 4,849,418 +1.18(+4.04%)
Jul 26, 2017 28.26 29.44 27.99 29.24 7,131,001 +0.93(+3.29%)
Jul 25, 2017 28.30 28.77 28.24 28.31 36,840,503 +0.14(+0.50%)
Jul 24, 2017 29.15 29.26 28.13 28.17 5,638,868 -1.09(-3.73%)
Jul 21, 2017 29.51 29.71 29.07 29.26 2,512,737 -0.28(-0.95%)
Jul 20, 2017 29.74 29.22 29.54 2,655,973 +0.35(+1.20%)
Jul 19, 2017 28.72 29.28 28.72 29.19 1,422,918 +0.45(+1.57%)
Jul 18, 2017 29.08 29.25 28.62 28.74 1,762,556 -0.47(-1.61%)
Jul 17, 2017 29.21 29.54 29.17 29.21 1,853,811 +0.03(+0.10%)
Jul 14, 2017 29.33 29.46 28.98 29.18 2,128,283 -0.03(-0.10%)
Jul 13, 2017 28.70 29.31 28.69 29.21 2,905,515 +0.71(+2.49%)
Jul 12, 2017 28.78 29.07 28.40 28.50 2,878,592 -0.14(-0.49%)
Jul 11, 2017 28.76 28.95 28.33 28.64 2,621,226 -0.20(-0.69%)
Jul 10, 2017 29.70 29.78 28.80 28.84 3,250,520 -0.85(-2.86%)
Jul 07, 2017 29.67 29.85 29.37 29.69 2,753,233 +0.04(+0.13%)
Jul 06, 2017 30.69 30.75 29.54 29.65 3,659,500 -1.15(-3.73%)
Jul 05, 2017 31.17 31.22 30.40 30.80 2,859,399 -0.35(-1.12%)
Jul 03, 2017 30.68 31.29 30.63 31.15 1,924,537 +0.75(+2.47%)
Jun 30, 2017 30.59 30.68 30.16 30.40 2,700,141 -0.05(-0.16%)
Jun 29, 2017 30.12 30.64 29.97 30.45 3,542,676 +0.26(+0.86%)
Jun 28, 2017 30.72 31.09 30.12 30.19 5,184,790 -0.53(-1.73%)
Jun 27, 2017 30.11 31.17 30.09 30.72 5,779,924 +0.63(+2.09%)
Jun 26, 2017 29.65 30.11 29.12 30.09 7,640,394 +0.44(+1.48%)
Jun 23, 2017 29.41 29.65 21,808,488 -4.09(-12.12%)
Jun 22, 2017 33.75 34.10 33.40 33.74 6,671,717 +0.08(+0.24%)
Jun 21, 2017 34.21 34.48 33.48 33.66 2,243,331 -0.48(-1.41%)
Jun 20, 2017 35.08 35.15 34.13 34.14 3,030,888 -1.01(-2.87%)
Jun 19, 2017 35.01 35.60 34.51 35.15 2,984,842 -0.18(-0.51%)
Jun 16, 2017 35.15 35.43 34.77 35.33 4,775,146 -0.60(-1.67%)
Jun 15, 2017 35.83 36.49 35.67 35.93 3,847,112 -0.20(-0.55%)
Jun 14, 2017 36.09 36.15 35.34 36.13 3,094,611 -0.06(-0.17%)
Jun 13, 2017 36.46 36.96 35.96 36.19 2,406,841 -0.30(-0.82%)
Jun 12, 2017 35.75 37.49 35.74 36.49 4,907,430 +0.85(+2.38%)
Jun 09, 2017 33.85 35.77 33.63 35.64 3,942,318 +1.82(+5.38%)
Jun 08, 2017 34.04 34.56 33.77 33.82 2,143,341 -0.01(-0.03%)
Jun 07, 2017 34.25 34.38 33.78 33.83 2,288,854 -0.25(-0.73%)
Jun 06, 2017 34.62 34.62 34.03 34.08 2,457,077 -0.76(-2.18%)
Jun 05, 2017 35.16 35.16 34.31 34.84 2,102,197 -0.36(-1.02%)
Jun 02, 2017 35.15 35.40 34.96 35.20 1,958,066 -0.14(-0.40%)
Jun 01, 2017 34.44 35.55 34.23 35.34 2,520,112 +0.93(+2.70%)
May 31, 2017 34.82 35.12 34.17 34.41 2,403,531 -0.33(-0.95%)
May 30, 2017 34.74 35.03 34.58 34.74 1,543,474 -0.11(-0.32%)
May 26, 2017 34.67 34.96 34.41 34.85 1,820,479 +0.08(+0.23%)
May 25, 2017 35.08 35.18 34.51 34.77 3,619,285 +0.06(+0.17%)
May 24, 2017 34.61 34.85 34.36 34.71 1,544,117 +0.01(+0.03%)
May 23, 2017 35.33 35.37 34.67 34.70 1,636,185 -0.62(-1.76%)
May 22, 2017 35.50 35.69 35.20 35.32 1,514,142 -0.01(-0.03%)
May 19, 2017 35.22 35.61 35.00 35.33 2,034,162 +0.18(+0.51%)
May 18, 2017 35.62 35.91 34.93 35.15 1,888,522 -0.35(-0.99%)
May 17, 2017 35.15 36.01 35.08 35.50 2,949,465 +0.02(+0.06%)
May 16, 2017 35.95 35.95 35.35 35.48 2,218,582 -0.49(-1.36%)
May 15, 2017 36.15 36.54 35.90 35.97 1,832,028 -0.13(-0.36%)
May 12, 2017 36.66 36.66 35.88 36.10 2,576,829 -0.56(-1.53%)
May 11, 2017 37.34 37.49 36.51 36.66 2,564,732 -1.00(-2.66%)
May 10, 2017 37.42 37.68 37.31 37.66 1,940,251 +0.12(+0.32%)
May 09, 2017 37.27 37.66 37.17 37.54 2,044,572 +0.33(+0.89%)
May 08, 2017 37.38 37.51 37.15 37.21 1,971,353 -0.13(-0.35%)
May 05, 2017 37.25 37.40 37.03 37.34 1,759,879 +0.24(+0.65%)
May 04, 2017 37.75 37.96 37.01 37.10 2,076,996 -0.58(-1.54%)
May 03, 2017 38.05 38.20 37.40 37.68 2,199,281 -0.51(-1.34%)
May 02, 2017 37.40 38.20 37.21 38.19 2,600,823 +0.76(+2.03%)
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.