Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.53 21.18 19.86 19.93 18,014,394 -0.60(-2.91%)
Nov 29, 2017 19.59 21.23 19.53 20.53 12,756,622 +0.96(+4.91%)
Nov 28, 2017 18.45 19.59 18.42 19.57 5,531,397 +1.10(+5.98%)
Nov 27, 2017 18.45 18.72 18.24 18.46 3,172,230 +0.07(+0.39%)
Nov 24, 2017 19.09 19.10 18.37 18.39 1,962,205 -0.36(-1.90%)
Nov 22, 2017 18.16 18.92 18.07 18.75 4,198,086 +0.70(+3.90%)
Nov 21, 2017 18.56 18.56 17.82 18.05 4,175,481 -0.53(-2.83%)
Nov 20, 2017 18.77 18.84 18.27 18.57 3,073,296 -0.14(-0.76%)
Nov 17, 2017 18.24 18.75 18.17 18.71 5,393,482 +0.44(+2.39%)
Nov 16, 2017 17.94 18.34 17.77 18.28 4,119,756 +0.52(+2.91%)
Nov 15, 2017 17.74 17.93 17.25 17.76 3,563,694 -0.24(-1.33%)
Nov 14, 2017 17.48 18.05 17.38 18.00 5,006,427 +0.45(+2.54%)
Nov 13, 2017 17.77 17.89 17.44 17.56 2,726,679 -0.27(-1.50%)
Nov 10, 2017 17.96 18.14 17.79 17.82 3,521,362 -0.12(-0.64%)
Nov 09, 2017 17.26 18.12 17.26 17.94 3,540,661 +0.59(+3.39%)
Nov 08, 2017 17.23 17.38 17.00 17.35 3,242,830 +0.20(+1.19%)
Nov 07, 2017 17.83 17.83 16.98 17.15 5,166,659 -0.64(-3.60%)
Nov 06, 2017 17.37 18.00 17.19 17.79 4,182,873 +0.37(+2.15%)
Nov 03, 2017 17.55 17.69 17.34 17.41 3,351,334 -0.14(-0.81%)
Nov 02, 2017 18.01 18.12 17.25 17.56 4,592,735 -0.54(-3.00%)
Nov 01, 2017 17.80 18.21 17.75 18.10 3,023,048 +0.38(+2.16%)
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%)
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.