Bed Bath & Beyond (NQ: BBBY )

3.330 +0.060 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.67 11.83 11.42 11.81 4,940,872 +0.09(+0.78%)
Nov 29, 2018 11.39 11.76 11.31 11.72 5,887,977 +0.32(+2.82%)
Nov 28, 2018 11.44 11.54 11.20 11.40 4,880,982 +0.05(+0.40%)
Nov 27, 2018 11.76 11.76 11.35 11.35 6,121,077 -0.52(-4.40%)
Nov 26, 2018 11.86 11.99 11.64 11.88 3,363,139 +0.18(+1.57%)
Nov 23, 2018 11.71 11.92 11.59 11.69 1,674,762 -0.06(-0.55%)
Nov 21, 2018 11.76 11.76 11.76 0 +0.40(+3.55%)
Nov 20, 2018 11.13 11.50 11.00 11.35 6,018,746 -0.11(-0.96%)
Nov 19, 2018 11.65 12.06 11.45 11.46 5,797,392 -0.17(-1.50%)
Nov 16, 2018 12.03 12.07 11.26 11.64 10,657,680 -0.59(-4.80%)
Nov 15, 2018 12.38 12.48 11.84 12.22 6,679,553 -0.28(-2.20%)
Nov 14, 2018 13.09 13.19 12.46 12.50 3,439,903 -0.44(-3.40%)
Nov 13, 2018 12.69 13.14 12.61 12.94 2,994,677 +0.25(+1.95%)
Nov 12, 2018 12.88 12.92 12.54 12.69 4,118,829 -0.16(-1.28%)
Nov 09, 2018 13.12 13.15 12.73 12.86 3,037,231 -0.28(-2.16%)
Nov 08, 2018 12.99 13.39 12.96 13.14 3,161,365 +0.15(+1.13%)
Nov 07, 2018 13.29 13.36 12.76 13.00 4,448,316 -0.26(-1.94%)
Nov 06, 2018 13.08 13.36 13.00 13.25 2,276,147 +0.17(+1.33%)
Nov 05, 2018 13.47 13.47 12.93 13.08 3,789,683 -0.41(-3.06%)
Nov 02, 2018 13.16 13.56 13.16 13.49 6,223,086 +0.47(+3.59%)
Nov 01, 2018 12.66 13.15 12.51 13.02 3,519,392 +0.42(+3.35%)
Oct 31, 2018 13.26 13.30 12.59 12.60 5,042,789 -0.59(-4.45%)
Oct 30, 2018 12.56 13.20 12.47 13.19 5,119,042 +0.65(+5.19%)
Oct 29, 2018 12.22 12.84 12.22 12.54 4,230,501 +0.39(+3.25%)
Oct 26, 2018 12.33 12.46 12.00 12.14 4,927,460 -0.18(-1.49%)
Oct 25, 2018 12.05 12.44 12.02 12.33 4,917,860 +0.28(+2.28%)
Oct 24, 2018 12.42 12.79 12.04 12.05 5,773,419 -0.36(-2.88%)
Oct 23, 2018 12.04 12.47 11.95 12.41 4,150,693 +0.23(+1.88%)
Oct 22, 2018 12.07 12.33 12.01 12.18 3,624,850 +0.12(+0.99%)
Oct 19, 2018 12.31 12.44 12.05 12.06 5,582,797 -0.23(-1.87%)
Oct 18, 2018 12.56 12.70 12.27 12.29 4,419,572 -0.30(-2.40%)
Oct 17, 2018 12.92 13.00 12.46 12.59 3,997,632 -0.39(-2.97%)
Oct 16, 2018 12.81 13.02 12.69 12.98 3,700,566 +0.19(+1.51%)
Oct 15, 2018 12.44 12.89 12.43 12.78 4,650,147 +0.38(+3.03%)
Oct 12, 2018 12.98 12.98 12.30 12.41 6,216,871 -0.39(-3.01%)
Oct 11, 2018 12.85 13.08 12.70 12.79 6,033,007 -0.02(-0.14%)
Oct 10, 2018 12.77 13.11 12.73 12.81 4,859,002 +0.05(+0.36%)
Oct 09, 2018 12.94 13.23 12.70 12.77 5,098,475 -0.14(-1.07%)
Oct 08, 2018 12.75 12.95 12.75 12.90 3,899,462 +0.16(+1.22%)
Oct 05, 2018 13.10 13.22 12.64 12.75 5,019,926 -0.29(-2.25%)
Oct 04, 2018 12.81 13.16 12.67 13.04 7,168,443 +0.24(+1.86%)
Oct 03, 2018 12.93 13.10 12.77 12.80 6,156,106 -0.06(-0.50%)
Oct 02, 2018 13.50 13.64 12.85 12.87 8,651,820 -0.66(-4.88%)
Oct 01, 2018 13.63 13.84 13.26 13.53 9,770,594 -0.23(-1.67%)
Sep 28, 2018 13.45 14.03 13.33 13.76 15,041,025 +0.13(+0.94%)
Sep 27, 2018 14.06 14.09 12.99 13.63 56,622,284 -3.62(-21.00%)
Sep 26, 2018 17.47 17.71 17.20 17.25 10,158,875 -0.08(-0.48%)
Sep 25, 2018 17.56 17.56 17.17 17.33 3,771,312 -0.15(-0.84%)
Sep 24, 2018 17.33 17.61 17.09 17.48 3,843,797 -0.06(-0.37%)
Sep 21, 2018 17.51 17.69 17.34 17.54 8,824,481 +0.00(+0.00%)
Sep 20, 2018 17.44 17.64 17.26 17.54 3,782,854 +0.14(+0.79%)
Sep 19, 2018 16.92 17.72 16.87 17.41 3,577,662 +0.39(+2.26%)
Sep 18, 2018 17.38 17.41 16.76 17.02 6,322,860 -0.54(-3.08%)
Sep 17, 2018 17.16 17.97 16.87 17.56 10,049,983 +0.99(+5.98%)
Sep 14, 2018 16.12 16.67 16.07 16.57 3,929,733 +0.50(+3.08%)
Sep 13, 2018 16.95 17.06 15.82 16.08 7,931,106 -1.04(-6.06%)
Sep 12, 2018 16.87 17.19 16.65 17.11 3,086,422 +0.27(+1.62%)
Sep 11, 2018 16.94 17.06 16.78 16.84 2,414,581 -0.10(-0.59%)
Sep 10, 2018 16.60 17.01 16.59 16.94 3,467,240 +0.44(+2.64%)
Sep 07, 2018 16.49 16.72 16.40 16.50 2,020,151 +0.00(+0.00%)
Sep 06, 2018 16.64 16.67 16.33 16.50 2,439,224 -0.15(-0.87%)
Sep 05, 2018 16.47 16.81 16.39 16.65 2,941,676 +0.18(+1.10%)
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.