Bed Bath & Beyond (NQ: BBBY )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.73 17.73 17.38 17.72 3,645,573 -0.03(-0.15%)
Oct 30, 2017 18.08 18.13 17.73 17.74 4,432,030 -0.34(-1.87%)
Oct 27, 2017 18.70 18.78 18.03 18.08 3,913,180 -0.61(-3.29%)
Oct 26, 2017 18.62 19.04 18.56 18.70 3,295,932 +0.04(+0.24%)
Oct 25, 2017 19.06 19.10 18.49 18.65 3,397,410 -0.42(-2.19%)
Oct 24, 2017 18.87 19.07 18.72 19.07 3,587,048 +0.32(+1.71%)
Oct 23, 2017 19.19 19.23 18.74 18.75 4,249,551 -0.37(-1.91%)
Oct 20, 2017 18.89 19.27 18.78 19.11 6,518,089 +0.24(+1.27%)
Oct 19, 2017 18.75 18.96 18.63 18.87 4,604,978 +0.06(+0.33%)
Oct 18, 2017 18.79 19.02 18.74 18.81 4,223,016 +0.04(+0.19%)
Oct 17, 2017 18.86 19.12 18.73 18.78 4,102,712 -0.12(-0.61%)
Oct 16, 2017 18.87 19.09 18.79 18.89 3,487,462 -0.01(-0.05%)
Oct 13, 2017 18.99 19.08 18.86 18.90 2,904,706 -0.05(-0.28%)
Oct 12, 2017 19.50 19.53 18.72 18.95 5,397,656 -0.62(-3.18%)
Oct 11, 2017 19.81 19.88 19.54 19.58 3,558,424 -0.17(-0.86%)
Oct 10, 2017 19.93 20.04 19.63 19.75 4,126,591 -0.11(-0.54%)
Oct 09, 2017 20.40 20.46 19.59 19.85 4,075,409 -0.54(-2.66%)
Oct 06, 2017 20.69 20.82 20.32 20.40 3,117,081 -0.30(-1.46%)
Oct 05, 2017 20.70 20.93 20.62 20.70 3,419,274 +0.00(+0.00%)
Oct 04, 2017 20.65 20.82 20.49 20.70 2,965,676 -0.02(-0.09%)
Oct 03, 2017 21.07 21.11 20.60 20.72 3,850,736 -0.29(-1.40%)
Oct 02, 2017 20.84 21.13 20.41 21.01 5,109,989 +0.12(+0.55%)
Sep 29, 2017 20.89 21.18 20.81 20.89 4,342,296 +0.00(+0.00%)
Sep 28, 2017 20.66 21.21 20.53 20.89 5,990,387 +0.20(+0.95%)
Sep 27, 2017 20.62 20.73 20.16 20.70 5,631,902 +0.28(+1.35%)
Sep 26, 2017 20.51 20.75 20.31 20.42 4,411,396 -0.11(-0.52%)
Sep 25, 2017 19.98 20.75 19.94 20.53 6,081,098 +0.49(+2.44%)
Sep 22, 2017 19.74 20.06 19.73 20.04 7,682,884 +0.23(+1.17%)
Sep 21, 2017 20.65 19.67 19.81 13,243,703 -0.44(-2.15%)
Sep 20, 2017 20.48 20.86 19.95 20.24 28,076,996 -3.82(-15.87%)
Sep 19, 2017 24.46 24.49 23.63 24.06 11,035,747 -0.24(-0.99%)
Sep 18, 2017 25.67 25.76 24.27 24.30 4,991,428 -1.22(-4.78%)
Sep 15, 2017 25.64 25.78 25.31 25.52 3,988,336 -0.17(-0.66%)
Sep 14, 2017 26.01 26.24 25.45 25.69 3,994,117 -0.44(-1.67%)
Sep 13, 2017 25.67 26.24 25.60 26.13 3,841,109 +0.43(+1.69%)
Sep 12, 2017 24.63 26.11 24.57 25.70 6,320,064 +1.20(+4.88%)
Sep 11, 2017 25.17 25.22 24.40 24.50 3,601,802 -0.57(-2.26%)
Sep 08, 2017 24.49 25.22 24.36 25.07 3,677,582 +0.58(+2.37%)
Sep 07, 2017 24.93 25.33 24.21 24.49 3,035,406 -0.22(-0.88%)
Sep 06, 2017 24.91 25.35 24.59 24.70 3,660,250 -0.11(-0.43%)
Sep 05, 2017 24.67 24.92 24.44 24.81 2,489,937 +0.15(+0.61%)
Sep 01, 2017 24.50 24.94 24.50 24.66 2,304,693 +0.22(+0.91%)
Aug 31, 2017 24.77 24.86 24.30 24.44 2,405,196 -0.25(-1.00%)
Aug 30, 2017 24.71 24.90 24.53 24.69 1,909,103 -0.06(-0.25%)
Aug 29, 2017 24.65 24.97 24.45 24.75 1,803,475 -0.05(-0.21%)
Aug 28, 2017 24.73 24.92 24.59 24.80 2,595,084 +0.05(+0.21%)
Aug 25, 2017 24.45 25.09 24.30 24.75 2,390,145 +0.41(+1.67%)
Aug 24, 2017 24.76 25.24 24.29 24.34 3,088,660 -0.04(-0.18%)
Aug 23, 2017 24.09 24.80 23.93 24.38 2,428,169 +0.14(+0.58%)
Aug 22, 2017 24.16 24.41 24.09 24.24 1,679,908 +0.14(+0.59%)
Aug 21, 2017 24.15 24.30 23.88 24.10 2,423,272 -0.05(-0.22%)
Aug 18, 2017 24.34 24.38 24.02 24.15 2,196,186 -0.19(-0.76%)
Aug 17, 2017 24.46 24.83 24.10 24.34 2,165,421 -0.25(-1.01%)
Aug 16, 2017 24.63 24.84 24.54 24.59 2,536,029 +0.17(+0.69%)
Aug 15, 2017 25.72 25.72 24.41 24.42 4,169,758 -1.35(-5.23%)
Aug 14, 2017 25.62 26.00 25.49 25.77 2,075,860 +0.27(+1.08%)
Aug 11, 2017 25.09 25.60 25.02 25.49 2,631,725 +0.34(+1.34%)
Aug 10, 2017 26.31 26.31 25.15 25.16 3,776,451 -1.22(-4.63%)
Aug 09, 2017 26.72 26.86 25.99 26.38 3,370,567 -0.53(-1.97%)
Aug 08, 2017 27.25 27.44 26.84 26.91 2,187,530 -0.23(-0.85%)
Aug 07, 2017 26.69 27.59 26.58 27.14 3,456,601 +0.48(+1.79%)
Aug 04, 2017 27.09 27.09 26.63 26.66 3,052,219 -0.39(-1.44%)
Aug 03, 2017 26.37 27.24 26.37 27.05 3,730,959 +0.63(+2.38%)
Aug 02, 2017 26.57 26.73 26.35 26.42 2,630,392 -0.24(-0.90%)
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.