Bed Bath & Beyond (NQ: BBBY )

28.72 USD -0.69 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.94 17.94 17.94 0 +0.28(+1.59%)
Aug 30, 2018 17.99 18.00 17.57 17.66 2,747,662 -0.28(-1.56%)
Aug 29, 2018 18.32 18.32 17.93 17.94 3,224,403 -0.41(-2.23%)
Aug 28, 2018 18.28 18.42 18.14 18.35 2,421,227 +0.08(+0.44%)
Aug 27, 2018 19.03 19.17 18.22 18.27 3,992,755 -0.69(-3.64%)
Aug 24, 2018 18.69 18.98 18.49 18.96 3,400,300 +0.28(+1.50%)
Aug 23, 2018 18.70 18.90 18.39 18.68 2,595,229 +0.07(+0.38%)
Aug 22, 2018 18.45 18.91 18.38 18.61 3,387,830 +0.22(+1.20%)
Aug 21, 2018 18.22 18.39 17.96 18.39 3,203,967 +0.20(+1.10%)
Aug 20, 2018 18.42 18.76 18.16 18.19 2,522,975 -0.20(-1.09%)
Aug 17, 2018 18.24 18.56 18.21 18.39 2,080,800 +0.11(+0.60%)
Aug 16, 2018 18.57 18.79 18.26 18.28 2,159,570 -0.20(-1.08%)
Aug 15, 2018 18.27 18.60 17.92 18.48 3,154,915 +0.07(+0.38%)
Aug 14, 2018 18.22 18.58 18.12 18.41 2,916,694 +0.29(+1.60%)
Aug 13, 2018 18.13 18.19 17.91 18.12 2,430,926 -0.02(-0.11%)
Aug 10, 2018 18.60 18.60 18.00 18.14 2,096,600 -0.30(-1.63%)
Aug 09, 2018 18.61 18.77 18.35 18.44 2,375,636 -0.09(-0.49%)
Aug 08, 2018 18.66 18.69 18.41 18.53 1,624,005 -0.05(-0.27%)
Aug 07, 2018 18.65 18.69 18.46 18.58 2,148,411 +0.03(+0.16%)
Aug 06, 2018 18.57 18.64 18.37 18.55 1,662,613 +0.02(+0.11%)
Aug 03, 2018 18.21 18.60 18.21 18.53 2,077,300 +0.33(+1.81%)
Aug 02, 2018 18.14 18.43 17.86 18.20 2,945,609 -0.15(-0.82%)
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.