Bed Bath & Beyond (NQ: BBBY )

23.05 USD -0.72 (-3.03%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.46 14.50 13.73 13.74 4,624,667 -0.64(-4.45%)
Oct 30, 2018 13.70 14.39 13.60 14.38 4,694,597 +0.71(+5.19%)
Oct 29, 2018 13.33 14.00 13.33 13.67 3,879,730 +0.43(+3.25%)
Oct 26, 2018 13.44 13.59 13.09 13.24 4,518,900 -0.20(-1.49%)
Oct 25, 2018 13.14 13.56 13.11 13.44 4,510,096 +0.30(+2.28%)
Oct 24, 2018 13.54 13.95 13.13 13.14 5,294,717 -0.39(-2.88%)
Oct 23, 2018 13.13 13.60 13.03 13.53 3,806,539 +0.25(+1.88%)
Oct 22, 2018 13.16 13.44 13.10 13.28 3,324,296 +0.13(+0.99%)
Oct 19, 2018 13.42 13.57 13.14 13.15 5,119,900 -0.25(-1.87%)
Oct 18, 2018 13.70 13.85 13.38 13.40 4,053,124 -0.33(-2.40%)
Oct 17, 2018 14.09 14.18 13.59 13.73 3,666,169 -0.42(-2.97%)
Oct 16, 2018 13.97 14.20 13.84 14.15 3,393,734 +0.21(+1.51%)
Oct 15, 2018 13.56 14.06 13.55 13.94 4,264,581 +0.41(+3.03%)
Oct 12, 2018 14.15 14.15 13.41 13.53 5,701,400 -0.42(-3.01%)
Oct 11, 2018 14.01 14.26 13.85 13.95 5,532,781 -0.02(-0.14%)
Oct 10, 2018 13.92 14.30 13.88 13.97 4,456,119 +0.05(+0.36%)
Oct 09, 2018 14.11 14.43 13.85 13.92 4,675,736 -0.15(-1.07%)
Oct 08, 2018 13.90 14.12 13.90 14.07 3,576,139 +0.17(+1.22%)
Oct 05, 2018 14.28 14.42 13.78 13.90 4,603,700 -0.32(-2.25%)
Oct 04, 2018 13.97 14.35 13.82 14.22 6,574,073 +0.26(+1.86%)
Oct 03, 2018 14.10 14.28 13.92 13.96 5,645,673 -0.07(-0.50%)
Oct 02, 2018 14.72 14.87 14.01 14.03 7,934,455 -0.72(-4.88%)
Oct 01, 2018 14.86 15.09 14.46 14.75 8,960,466 -0.25(-1.67%)
Sep 28, 2018 14.67 15.30 14.53 15.00 13,793,900 +0.14(+0.94%)
Sep 27, 2018 15.33 15.36 14.16 14.86 51,927,453 -3.95(-21.00%)
Sep 26, 2018 19.05 19.31 18.75 18.81 9,316,553 -0.09(-0.48%)
Sep 25, 2018 19.15 19.15 18.72 18.90 3,458,614 -0.16(-0.84%)
Sep 24, 2018 18.90 19.20 18.64 19.06 3,525,089 -0.07(-0.37%)
Sep 21, 2018 19.09 19.29 18.91 19.13 8,092,800 +0.00(+0.00%)
Sep 20, 2018 19.02 19.24 18.82 19.13 3,469,199 +0.15(+0.79%)
Sep 19, 2018 18.45 19.32 18.39 18.98 3,281,021 +0.42(+2.26%)
Sep 18, 2018 18.95 18.98 18.27 18.56 5,798,601 -0.59(-3.08%)
Sep 17, 2018 18.71 19.59 18.40 19.15 9,216,690 +1.08(+5.98%)
Sep 14, 2018 17.58 18.18 17.52 18.07 3,603,900 +0.54(+3.08%)
Sep 13, 2018 18.48 18.60 17.25 17.53 7,273,499 -1.29(-6.85%)
Sep 12, 2018 18.55 18.90 18.31 18.82 2,806,448 +0.30(+1.62%)
Sep 11, 2018 18.63 18.76 18.45 18.52 2,195,551 -0.11(-0.59%)
Sep 10, 2018 18.26 18.71 18.25 18.63 3,152,722 +0.48(+2.64%)
Sep 07, 2018 18.14 18.39 18.04 18.15 1,836,900 +0.00(+0.00%)
Sep 06, 2018 18.30 18.33 17.96 18.15 2,217,959 -0.16(-0.87%)
Sep 05, 2018 18.11 18.49 18.02 18.31 2,674,832 +0.20(+1.10%)
Sep 04, 2018 17.83 18.14 17.66 18.11 1,936,956 +0.17(+0.95%)
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.