Bed Bath & Beyond (NQ: BBBY )

28.54 USD -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.96 28.07 27.44 27.59 2,130,383 -0.28(-1.00%)
Aug 30, 2017 27.90 28.11 27.69 27.87 1,690,972 -0.07(-0.25%)
Aug 29, 2017 27.83 28.19 27.60 27.94 1,597,413 -0.06(-0.21%)
Aug 28, 2017 27.92 28.14 27.76 28.00 2,298,574 +0.06(+0.21%)
Aug 25, 2017 27.60 28.33 27.43 27.94 2,117,051 +0.46(+1.67%)
Aug 24, 2017 27.95 28.50 27.42 27.48 2,735,755 -0.05(-0.18%)
Aug 23, 2017 27.20 28.00 27.02 27.53 2,150,731 +0.16(+0.58%)
Aug 22, 2017 27.28 27.56 27.20 27.37 1,487,965 +0.16(+0.59%)
Aug 21, 2017 27.27 27.43 26.96 27.21 2,146,393 -0.06(-0.22%)
Aug 18, 2017 27.48 27.53 27.12 27.27 1,945,254 -0.21(-0.76%)
Aug 17, 2017 27.61 28.03 27.21 27.48 1,918,004 -0.28(-1.01%)
Aug 16, 2017 27.81 28.04 27.70 27.76 2,246,267 +0.19(+0.69%)
Aug 15, 2017 29.04 29.04 27.56 27.57 3,693,329 -1.52(-5.23%)
Aug 14, 2017 28.93 29.35 28.78 29.09 1,838,676 +0.31(+1.08%)
Aug 11, 2017 28.33 28.90 28.25 28.78 2,331,029 +0.38(+1.34%)
Aug 10, 2017 29.70 29.70 28.39 28.40 3,344,960 -1.38(-4.63%)
Aug 09, 2017 30.17 30.32 29.34 29.78 2,985,452 -0.60(-1.97%)
Aug 08, 2017 30.77 30.98 30.30 30.38 1,937,587 -0.26(-0.85%)
Aug 07, 2017 30.13 31.15 30.01 30.64 3,061,656 +0.54(+1.79%)
Aug 04, 2017 30.58 30.58 30.06 30.10 2,703,478 -0.44(-1.44%)
Aug 03, 2017 29.77 30.75 29.77 30.54 3,304,666 +0.71(+2.38%)
Aug 02, 2017 30.00 30.17 29.75 29.83 2,329,848 -0.27(-0.90%)
Aug 01, 2017 30.00 30.25 29.63 30.10 3,480,498 +0.20(+0.67%)
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%)
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.