Bed Bath & Beyond (NQ: BBBY )

31.91 USD +0.38 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 31.96 32.99 31.42 31.91 3,394,981 +0.38(+1.21%)
Jun 10, 2021 34.09 35.09 30.84 31.53 6,501,083 -2.76(-8.05%)
Jun 09, 2021 36.04 36.50 33.28 34.29 6,914,024 -2.54(-6.90%)
Jun 08, 2021 34.70 40.00 34.09 36.83 15,185,480 +2.85(+8.39%)
Jun 07, 2021 31.94 35.31 31.81 33.98 12,685,827 +2.27(+7.16%)
Jun 04, 2021 32.35 33.00 30.46 31.71 12,079,027 -0.19(-0.60%)
Jun 03, 2021 38.53 38.79 31.75 31.90 39,071,924 -12.29(-27.81%)
Jun 02, 2021 27.74 44.51 27.02 44.19 109,779,768 +16.93(+62.11%)
Jun 01, 2021 28.95 29.24 27.23 27.26 6,641,008 -0.73(-2.61%)
May 28, 2021 27.32 30.22 27.22 27.99 13,576,602 +0.98(+3.63%)
May 27, 2021 26.42 28.12 25.31 27.01 9,709,508 +0.51(+1.92%)
May 26, 2021 24.18 26.96 24.11 26.50 7,843,023 +2.76(+11.63%)
May 25, 2021 23.80 24.60 23.73 23.74 3,333,453 -0.01(-0.04%)
May 24, 2021 24.34 24.43 23.75 23.75 1,937,590 -0.40(-1.66%)
May 21, 2021 23.76 24.56 23.75 24.15 2,722,428 +0.46(+1.94%)
May 20, 2021 24.43 24.53 23.17 23.69 4,646,102 -0.96(-3.89%)
May 19, 2021 24.18 24.68 23.85 24.65 2,237,137 -0.19(-0.76%)
May 18, 2021 25.54 25.68 24.66 24.84 3,874,103 -0.36(-1.43%)
May 17, 2021 25.13 25.88 25.11 25.20 2,776,264 +0.08(+0.32%)
May 14, 2021 23.67 25.14 23.64 25.12 3,877,141 +1.80(+7.72%)
May 13, 2021 23.55 24.28 22.85 23.32 4,135,820 -0.34(-1.44%)
May 12, 2021 24.90 25.07 23.40 23.66 3,088,393 -1.35(-5.40%)
May 11, 2021 24.21 25.09 23.74 25.01 3,714,900 -0.15(-0.60%)
May 10, 2021 25.26 25.99 25.14 25.16 2,482,754 -0.24(-0.94%)
May 07, 2021 24.91 25.73 24.74 25.40 1,818,569 +0.49(+1.97%)
May 06, 2021 24.77 25.09 24.25 24.91 4,353,529 +0.52(+2.13%)
May 05, 2021 24.90 25.33 24.11 24.39 3,456,872 -0.66(-2.63%)
May 04, 2021 24.98 25.20 24.06 25.05 4,476,508 -0.12(-0.48%)
May 03, 2021 25.28 25.73 25.00 25.17 3,182,356 -0.15(-0.59%)
Apr 30, 2021 25.91 26.03 24.98 25.32 4,043,600 -0.69(-2.65%)
Apr 29, 2021 26.29 26.50 25.51 26.01 2,192,986 -0.20(-0.76%)
Apr 28, 2021 26.34 26.44 25.81 26.21 1,390,519 -0.19(-0.72%)
Apr 27, 2021 26.07 27.24 26.01 26.40 3,163,031 +0.55(+2.13%)
Apr 26, 2021 26.75 26.85 25.57 25.85 2,804,499 -0.67(-2.53%)
Apr 23, 2021 26.49 26.99 26.24 26.52 2,015,800 +0.10(+0.38%)
Apr 22, 2021 26.76 26.90 25.94 26.42 2,320,757 +0.00(+0.00%)
Apr 21, 2021 25.00 26.97 24.98 26.42 4,656,223 +1.21(+4.80%)
Apr 20, 2021 25.89 26.24 24.45 25.21 6,951,036 +0.12(+0.48%)
Apr 19, 2021 25.40 26.37 24.95 25.09 5,021,534 -0.43(-1.68%)
Apr 16, 2021 24.18 25.96 24.18 25.52 5,435,600 +0.98(+3.99%)
Apr 15, 2021 24.58 24.62 23.34 24.54 6,645,425 +0.02(+0.08%)
Apr 14, 2021 24.07 25.89 23.68 24.52 23,379,409 -3.41(-12.21%)
Apr 13, 2021 29.26 29.97 27.34 27.93 7,241,453 -1.57(-5.32%)
Apr 12, 2021 30.02 30.84 29.41 29.50 3,061,676 -0.53(-1.76%)
Apr 09, 2021 30.00 30.48 29.39 30.03 2,786,800 +0.40(+1.35%)
Apr 08, 2021 28.25 30.50 27.91 29.63 5,488,072 +1.32(+4.66%)
Apr 07, 2021 28.85 29.15 27.70 28.31 2,156,112 -0.23(-0.81%)
Apr 06, 2021 28.24 28.99 27.84 28.54 3,400,219 -0.11(-0.38%)
Apr 05, 2021 28.71 29.23 28.25 28.65 2,120,693 -0.27(-0.93%)
Apr 01, 2021 29.80 29.88 28.37 28.92 2,295,700 -0.23(-0.79%)
Mar 31, 2021 29.56 29.73 29.06 29.15 1,953,914 -0.37(-1.25%)
Mar 30, 2021 28.59 29.78 28.55 29.52 1,716,848 +1.12(+3.94%)
Mar 29, 2021 29.38 30.14 28.22 28.40 2,070,362 -0.86(-2.94%)
Mar 26, 2021 29.38 29.87 28.32 29.26 1,688,100 +0.45(+1.56%)
Mar 25, 2021 27.36 29.26 27.04 28.81 5,229,283 +1.22(+4.42%)
Mar 24, 2021 29.78 30.29 27.57 27.59 3,716,408 -2.43(-8.09%)
Mar 23, 2021 31.34 31.90 29.75 30.02 2,840,448 -1.72(-5.42%)
Mar 22, 2021 31.71 32.20 30.36 31.74 2,874,402 +0.16(+0.51%)
Mar 19, 2021 30.52 32.14 30.30 31.58 5,879,800 +0.99(+3.24%)
Mar 18, 2021 30.97 33.33 30.40 30.59 3,172,703 -0.38(-1.23%)
Mar 17, 2021 30.96 31.57 30.08 30.97 1,890,691 -0.14(-0.45%)
Mar 16, 2021 32.01 32.38 30.60 31.11 3,223,437 -1.49(-4.57%)
Mar 15, 2021 30.20 33.07 30.20 32.60 4,584,775 +2.44(+8.09%)
Mar 12, 2021 28.30 30.91 28.10 30.16 2,877,600 +1.45(+5.05%)
Mar 11, 2021 28.88 29.51 28.27 28.71 2,647,746 +0.50(+1.77%)
Mar 10, 2021 30.03 30.60 27.82 28.21 5,372,059 -1.58(-5.30%)
Mar 09, 2021 31.24 33.12 29.67 29.79 6,414,497 -1.18(-3.81%)
Mar 08, 2021 28.30 31.35 27.91 30.97 5,244,033 +2.88(+10.25%)
Mar 05, 2021 29.46 29.46 26.54 28.09 3,689,900 -0.57(-1.99%)
Mar 04, 2021 28.59 30.08 27.25 28.66 5,208,323 -0.37(-1.27%)
Mar 03, 2021 28.07 31.98 27.55 29.03 9,741,269 +1.30(+4.69%)
Mar 02, 2021 28.08 29.30 27.67 27.73 3,158,570 -0.13(-0.47%)
Mar 01, 2021 27.07 28.35 26.90 27.86 3,781,282 +1.00(+3.72%)
Feb 26, 2021 26.23 27.09 25.47 26.86 3,783,200 +0.57(+2.17%)
Feb 25, 2021 28.54 29.39 26.26 26.29 5,931,727 -1.09(-3.98%)
Feb 24, 2021 25.46 27.69 25.35 27.38 6,514,078 +1.39(+5.35%)
Feb 23, 2021 25.45 26.15 24.05 25.99 4,628,414 -0.28(-1.07%)
Feb 22, 2021 26.43 27.02 26.08 26.27 3,878,575 -0.20(-0.76%)
Feb 19, 2021 26.34 26.98 25.96 26.47 2,477,300 +0.18(+0.68%)
Feb 18, 2021 26.19 26.63 25.80 26.29 2,326,402 -0.09(-0.34%)
Feb 17, 2021 27.76 27.76 25.73 26.38 4,030,487 -1.40(-5.04%)
Feb 16, 2021 28.33 28.43 26.63 27.78 3,642,010 -0.37(-1.31%)
Feb 12, 2021 27.81 28.65 27.59 28.15 3,222,600 +0.56(+2.03%)
Feb 11, 2021 30.60 30.95 27.30 27.59 7,806,115 -1.43(-4.93%)
Feb 10, 2021 26.93 29.73 26.70 29.02 6,888,138 +1.90(+7.01%)
Feb 09, 2021 25.78 27.38 25.71 27.12 4,454,671 +0.85(+3.24%)
Feb 08, 2021 26.62 27.36 25.90 26.27 4,187,846 -0.27(-1.02%)
Feb 05, 2021 26.93 27.94 26.40 26.54 3,904,700 -0.47(-1.74%)
Feb 04, 2021 28.05 28.94 25.83 27.01 7,983,579 -1.01(-3.60%)
Feb 03, 2021 26.26 28.09 25.52 28.02 9,754,158 +2.64(+10.40%)
Feb 02, 2021 27.31 27.90 24.59 25.38 21,403,792 -4.88(-16.13%)
Feb 01, 2021 34.01 34.68 29.25 30.26 13,760,980 -5.07(-14.35%)
Jan 29, 2021 40.66 40.90 32.25 35.33 21,720,100 +1.69(+5.02%)
Jan 28, 2021 41.28 49.48 30.08 33.64 58,386,561 -19.25(-36.40%)
Jan 27, 2021 42.98 53.90 41.12 52.89 89,720,256 +16.02(+43.45%)
Jan 26, 2021 30.19 38.30 28.78 36.87 63,555,544 +6.19(+20.18%)
Jan 25, 2021 34.84 47.73 30.31 30.68 88,921,578 +0.47(+1.56%)
Jan 22, 2021 26.26 31.45 26.12 30.21 38,895,400 +3.34(+12.43%)
Jan 21, 2021 25.16 28.60 25.10 26.87 16,643,272 +1.90(+7.61%)
Jan 20, 2021 25.11 25.97 24.46 24.97 7,017,664 -0.06(-0.24%)
Jan 19, 2021 26.10 26.50 24.33 25.03 9,028,943 -0.56(-2.21%)
Jan 15, 2021 26.89 27.29 24.88 25.59 13,654,600 -1.75(-6.38%)
Jan 14, 2021 23.40 27.74 23.40 27.34 29,130,184 +4.32(+18.77%)
Jan 13, 2021 21.50 24.42 21.18 23.02 19,010,563 +1.50(+6.97%)
Jan 12, 2021 20.55 21.63 20.20 21.52 8,768,028 +1.03(+5.03%)
Jan 11, 2021 18.72 20.69 18.61 20.49 16,176,001 +1.55(+8.18%)
Jan 08, 2021 19.35 19.52 18.74 18.94 11,213,700 +0.21(+1.12%)
Jan 07, 2021 17.94 19.58 17.75 18.73 37,229,162 -2.30(-10.94%)
Jan 06, 2021 20.26 21.57 20.16 21.03 19,005,046 +1.27(+6.43%)
Jan 05, 2021 18.03 19.89 17.93 19.76 13,613,958 +1.73(+9.60%)
Jan 04, 2021 17.97 18.59 17.70 18.03 13,971,785 +0.27(+1.52%)
Dec 31, 2020 17.76 17.76 17.76 5,392,869 -0.89(-4.77%)
Dec 30, 2020 18.85 19.38 18.56 18.65 5,392,869 -0.18(-0.96%)
Dec 29, 2020 19.03 19.20 18.21 18.83 6,375,264 +0.06(+0.32%)
Dec 28, 2020 18.90 19.04 18.44 18.77 5,872,886 +0.17(+0.91%)
Dec 24, 2020 18.82 18.97 18.27 18.60 2,426,100 -0.28(-1.48%)
Dec 23, 2020 19.04 19.38 18.74 18.88 4,772,121 -0.11(-0.58%)
Dec 22, 2020 19.36 19.48 18.59 18.99 5,600,824 -0.27(-1.40%)
Dec 21, 2020 18.45 19.35 18.27 19.26 7,499,062 +0.54(+2.88%)
Dec 18, 2020 19.74 19.92 18.65 18.72 8,441,000 -1.08(-5.45%)
Dec 17, 2020 19.89 20.44 19.59 19.80 5,381,294 -0.01(-0.05%)
Dec 16, 2020 19.43 19.85 18.93 19.81 6,172,040 +0.28(+1.43%)
Dec 15, 2020 19.36 20.11 18.92 19.53 9,008,048 +0.66(+3.50%)
Dec 14, 2020 19.48 19.58 18.58 18.87 9,351,491 -0.30(-1.56%)
Dec 11, 2020 19.04 19.46 18.90 19.17 6,276,400 +0.21(+1.11%)
Dec 10, 2020 18.25 19.02 17.96 18.96 6,934,497 +0.45(+2.43%)
Dec 09, 2020 18.79 18.97 18.16 18.51 8,868,157 -0.08(-0.43%)
Dec 08, 2020 19.07 19.51 18.50 18.59 9,610,491 -0.58(-3.03%)
Dec 07, 2020 19.79 19.81 18.97 19.17 7,225,203 -0.53(-2.69%)
Dec 04, 2020 19.66 20.00 19.36 19.70 6,302,700 +0.13(+0.66%)
Dec 03, 2020 20.41 20.79 19.42 19.57 7,504,800 -0.75(-3.69%)
Dec 02, 2020 20.20 20.55 19.87 20.32 6,048,868 -0.06(-0.29%)
Dec 01, 2020 21.29 21.55 20.10 20.38 7,830,615 -0.58(-2.77%)
Nov 30, 2020 21.68 21.86 20.25 20.96 7,244,941 -0.84(-3.85%)
Nov 27, 2020 21.92 22.11 21.55 21.80 3,812,400 +0.08(+0.37%)
Nov 25, 2020 21.89 22.80 21.51 21.72 10,330,300 -0.25(-1.14%)
Nov 24, 2020 21.09 22.17 21.05 21.97 9,717,524 +1.18(+5.68%)
Nov 23, 2020 20.37 21.35 20.32 20.79 9,504,440 +0.55(+2.72%)
Nov 20, 2020 20.59 21.20 20.10 20.24 4,745,100 -0.12(-0.59%)
Nov 19, 2020 19.92 20.51 19.92 20.36 4,920,583 +0.50(+2.49%)
Nov 18, 2020 20.12 20.29 19.69 19.86 6,956,215 -0.26(-1.27%)
Nov 17, 2020 20.27 20.58 19.84 20.12 7,096,922 -0.42(-2.04%)
Nov 16, 2020 20.32 20.87 19.88 20.54 8,451,460 +0.31(+1.53%)
Nov 13, 2020 19.85 20.60 19.65 20.23 6,330,500 +0.50(+2.53%)
Nov 12, 2020 19.70 20.03 19.47 19.73 5,772,998 -0.07(-0.35%)
Nov 11, 2020 19.11 20.08 18.93 19.80 9,014,150 +0.85(+4.49%)
Nov 10, 2020 19.03 19.59 17.99 18.95 10,319,046 +0.31(+1.66%)
Nov 09, 2020 21.72 21.85 18.61 18.64 14,900,285 -2.80(-13.06%)
Nov 06, 2020 21.50 22.09 21.26 21.44 4,303,900 -0.06(-0.28%)
Nov 05, 2020 21.37 22.22 21.31 21.50 4,469,337 +0.48(+2.28%)
Nov 04, 2020 20.81 21.58 20.75 21.02 5,991,347 +0.35(+1.69%)
Nov 03, 2020 20.66 20.83 20.07 20.67 6,274,607 +0.47(+2.33%)
Nov 02, 2020 20.00 20.83 19.58 20.20 6,057,612 +0.40(+2.02%)
Oct 30, 2020 20.27 20.46 19.53 19.80 8,628,300 -0.73(-3.56%)
Oct 29, 2020 22.07 22.36 20.47 20.53 9,402,825 -0.57(-2.70%)
Oct 28, 2020 21.00 22.18 20.52 21.10 19,797,120 -2.91(-12.12%)
Oct 27, 2020 24.81 25.05 23.88 24.01 4,908,903 -0.72(-2.91%)
Oct 26, 2020 24.80 25.56 24.01 24.73 4,891,479 -0.63(-2.48%)
Oct 23, 2020 25.23 25.37 24.09 25.36 5,457,900 +0.19(+0.75%)
Oct 22, 2020 24.40 25.66 24.12 25.17 6,140,372 +0.73(+2.99%)
Oct 21, 2020 25.13 25.68 24.41 24.44 4,620,994 -0.55(-2.20%)
Oct 20, 2020 25.09 26.16 24.85 24.99 8,680,904 +0.10(+0.40%)
Oct 19, 2020 25.04 25.45 24.43 24.89 7,876,063 +0.05(+0.22%)
Oct 16, 2020 25.05 25.75 24.83 24.83 11,420,501 -0.12(-0.50%)
Oct 15, 2020 23.34 24.99 23.29 24.96 10,410,128 +1.02(+4.26%)
Oct 14, 2020 23.25 24.26 22.90 23.94 25,570,781 +1.79(+8.08%)
Oct 13, 2020 21.08 22.64 21.04 22.15 9,531,118 +0.60(+2.78%)
Oct 12, 2020 21.46 21.92 21.40 21.55 5,891,449 +0.09(+0.42%)
Oct 09, 2020 21.96 22.09 21.36 21.46 8,077,700 -0.30(-1.38%)
Oct 08, 2020 21.00 21.86 20.69 21.76 7,949,202 +0.91(+4.36%)
Oct 07, 2020 20.37 21.45 20.34 20.85 12,412,365 +0.88(+4.41%)
Oct 06, 2020 20.55 21.28 19.70 19.97 16,857,322 -0.52(-2.54%)
Oct 05, 2020 21.21 22.12 20.38 20.49 20,723,413 -0.11(-0.53%)
Oct 02, 2020 18.22 20.90 18.21 20.60 33,588,700 +1.85(+9.87%)
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.