Bed Bath & Beyond (NQ: BBBY )

3.005 -0.235 (-7.25%)
Streaming Delayed Price Updated: 1:47 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.70 36.70 35.27 35.52 3,508,802 -1.32(-3.58%)
Feb 27, 2017 36.23 36.89 36.20 36.84 2,039,642 +0.76(+2.10%)
Feb 24, 2017 35.47 36.33 35.35 36.09 2,277,388 +0.56(+1.58%)
Feb 23, 2017 36.16 36.35 35.46 35.52 1,879,320 -0.65(-1.80%)
Feb 22, 2017 36.55 36.58 36.02 36.17 1,444,663 -0.28(-0.77%)
Feb 21, 2017 36.32 36.74 36.23 36.45 2,138,446 +0.28(+0.78%)
Feb 17, 2017 36.17 36.17 36.17 0 +0.23(+0.64%)
Feb 16, 2017 36.26 36.45 35.80 35.94 2,038,217 -0.35(-0.97%)
Feb 15, 2017 36.07 36.44 35.97 36.30 1,942,521 +0.23(+0.63%)
Feb 14, 2017 35.37 36.27 35.37 36.07 1,873,650 +0.76(+2.14%)
Feb 13, 2017 35.61 35.61 35.10 35.31 1,875,510 -0.08(-0.22%)
Feb 10, 2017 35.53 35.74 34.96 35.39 2,142,772 -0.07(-0.20%)
Feb 09, 2017 34.85 35.90 34.80 35.46 5,912,387 +0.70(+2.02%)
Feb 08, 2017 34.51 34.97 34.49 34.76 2,149,979 +0.24(+0.69%)
Feb 07, 2017 34.93 35.00 34.37 34.52 2,129,891 -0.35(-1.01%)
Feb 06, 2017 35.25 35.64 34.82 34.87 2,144,760 -0.36(-1.02%)
Feb 03, 2017 35.34 35.57 35.12 35.23 2,422,275 +0.03(+0.07%)
Feb 02, 2017 34.96 35.32 34.70 35.21 2,165,549 +0.22(+0.63%)
Feb 01, 2017 35.67 35.67 34.96 34.99 2,149,316 -0.49(-1.39%)
Jan 31, 2017 34.98 35.60 34.83 35.48 2,487,936 +0.31(+0.88%)
Jan 30, 2017 34.88 35.30 34.64 35.17 1,685,153 +0.23(+0.65%)
Jan 27, 2017 35.65 35.77 34.88 34.94 1,359,300 -0.58(-1.63%)
Jan 26, 2017 35.66 35.83 35.49 35.52 1,432,186 -0.11(-0.32%)
Jan 25, 2017 35.51 35.85 35.45 35.64 2,326,391 +0.28(+0.80%)
Jan 24, 2017 35.28 35.66 35.17 35.36 2,322,444 +0.21(+0.60%)
Jan 23, 2017 35.67 35.74 35.04 35.14 3,147,432 -0.62(-1.75%)
Jan 20, 2017 35.88 36.26 35.64 35.77 1,990,216 -0.18(-0.51%)
Jan 19, 2017 36.02 36.13 35.61 35.95 2,456,727 -0.18(-0.49%)
Jan 18, 2017 36.24 36.32 35.35 36.13 2,493,506 -0.04(-0.12%)
Jan 17, 2017 36.04 36.91 36.01 36.17 2,159,593 +0.19(+0.54%)
Jan 13, 2017 35.98 35.98 35.98 0 +0.03(+0.07%)
Jan 12, 2017 35.67 36.07 35.51 35.95 1,643,210 +0.25(+0.71%)
Jan 11, 2017 35.82 35.94 35.46 35.70 1,526,886 -0.13(-0.37%)
Jan 10, 2017 35.55 36.01 35.52 35.83 2,450,907 +0.27(+0.77%)
Jan 09, 2017 35.87 36.04 35.32 35.56 1,712,050 -0.15(-0.42%)
Jan 06, 2017 36.35 36.37 35.68 35.71 1,591,887 -0.48(-1.34%)
Jan 05, 2017 36.65 36.71 35.88 36.19 2,606,159 -0.86(-2.33%)
Jan 04, 2017 36.03 37.24 36.00 37.05 3,934,658 +1.08(+3.01%)
Jan 03, 2017 35.94 36.32 35.62 35.97 2,858,591 +0.24(+0.66%)
Dec 30, 2016 35.73 35.73 35.73 0 -0.20(-0.56%)
Dec 29, 2016 35.68 36.12 35.57 35.94 3,756,411 +0.26(+0.71%)
Dec 28, 2016 36.05 36.39 35.45 35.68 2,686,445 -0.36(-1.00%)
Dec 27, 2016 35.92 36.74 35.78 36.04 4,157,505 +0.19(+0.54%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.54(-1.47%)
Dec 22, 2016 38.94 38.94 35.96 36.38 15,681,133 -3.68(-9.17%)
Dec 21, 2016 40.75 41.12 40.05 40.06 5,519,118 -0.56(-1.39%)
Dec 20, 2016 40.45 41.37 40.31 40.62 3,867,934 -0.78(-1.89%)
Dec 19, 2016 41.33 41.83 41.26 41.41 2,296,058 -0.16(-0.38%)
Dec 16, 2016 42.06 42.15 41.04 41.56 9,211,610 -0.38(-0.90%)
Dec 15, 2016 41.56 42.31 41.29 41.94 3,549,076 +0.66(+1.60%)
Dec 14, 2016 41.96 42.08 41.12 41.28 2,673,766 -0.57(-1.36%)
Dec 13, 2016 41.60 42.04 41.12 41.85 3,164,621 +0.19(+0.46%)
Dec 12, 2016 42.48 42.82 41.48 41.66 3,380,176 -0.51(-1.21%)
Dec 09, 2016 41.92 42.42 41.60 42.16 2,380,162 +0.06(+0.15%)
Dec 08, 2016 41.75 42.25 41.44 42.10 2,603,735 +0.29(+0.69%)
Dec 07, 2016 40.25 41.95 40.25 41.81 2,932,955 +1.46(+3.61%)
Dec 06, 2016 40.24 40.38 39.77 40.36 2,313,847 +0.09(+0.22%)
Dec 05, 2016 39.43 40.28 39.36 40.27 2,413,910 +1.01(+2.57%)
Dec 02, 2016 39.76 40.43 39.18 39.26 1,985,123 -0.56(-1.41%)
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.