Bed Bath & Beyond (NQ: BBBY )

14.31 USD +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.40 19.41 18.73 18.73 3,764,092 -0.67(-3.45%)
Jul 30, 2018 18.85 19.49 18.84 19.40 3,119,723 +0.58(+3.08%)
Jul 27, 2018 18.96 19.21 18.66 18.82 2,322,300 -0.17(-0.90%)
Jul 26, 2018 18.90 19.49 18.85 18.99 2,789,557 +0.13(+0.69%)
Jul 25, 2018 18.99 19.20 18.60 18.86 3,736,733 -0.18(-0.95%)
Jul 24, 2018 19.21 19.46 18.89 19.04 2,725,956 -0.13(-0.68%)
Jul 23, 2018 18.74 19.51 18.74 19.17 5,275,183 +0.39(+2.08%)
Jul 20, 2018 19.24 19.27 18.76 18.78 2,626,174 -0.45(-2.34%)
Jul 19, 2018 18.71 19.40 18.71 19.23 3,629,076 +0.51(+2.72%)
Jul 18, 2018 19.13 19.16 18.41 18.72 3,940,774 -0.41(-2.14%)
Jul 17, 2018 19.19 19.68 18.94 19.13 4,159,443 -0.16(-0.83%)
Jul 16, 2018 19.87 19.94 19.09 19.29 4,153,257 -0.58(-2.92%)
Jul 13, 2018 19.82 20.38 19.76 19.87 3,095,363 +0.01(+0.05%)
Jul 12, 2018 20.37 20.43 19.78 19.86 3,837,744 -0.40(-1.97%)
Jul 11, 2018 20.34 20.49 19.79 20.26 4,175,438 -0.44(-2.13%)
Jul 10, 2018 21.16 21.30 20.65 20.70 3,505,975 -0.53(-2.50%)
Jul 09, 2018 21.19 21.45 21.07 21.23 3,488,891 +0.16(+0.76%)
Jul 06, 2018 20.80 21.44 20.80 21.07 4,704,442 +0.26(+1.25%)
Jul 05, 2018 20.04 20.89 20.04 20.81 6,086,152 +0.78(+3.89%)
Jul 03, 2018 20.03 20.03 20.03 0 +0.70(+3.62%)
Jul 02, 2018 19.95 20.18 19.15 19.33 5,198,063 -0.59(-2.99%)
Jun 29, 2018 19.62 20.31 19.34 19.92 5,727,161 +0.51(+2.65%)
Jun 28, 2018 18.82 19.90 18.11 19.41 15,307,946 -0.77(-3.82%)
Jun 27, 2018 19.96 20.35 19.80 20.18 11,056,271 +0.14(+0.70%)
Jun 26, 2018 19.80 20.13 19.43 20.04 7,149,500 +0.35(+1.78%)
Jun 25, 2018 19.81 19.93 19.37 19.69 6,522,752 -0.38(-1.89%)
Jun 22, 2018 20.31 20.48 19.79 20.07 18,161,256 -0.05(-0.25%)
Jun 21, 2018 20.40 20.76 20.07 20.12 4,036,798 -0.29(-1.42%)
Jun 20, 2018 20.35 20.48 19.66 20.41 3,739,669 +0.20(+0.99%)
Jun 19, 2018 20.03 20.22 19.65 20.21 2,952,280 +0.05(+0.25%)
Jun 18, 2018 19.96 20.39 19.96 20.16 2,744,872 -0.03(-0.15%)
Jun 15, 2018 20.20 19.82 20.19 3,801,014 +0.37(+1.87%)
Jun 14, 2018 19.97 20.05 19.63 19.82 2,846,664 -0.23(-1.15%)
Jun 13, 2018 20.41 20.49 19.95 20.05 3,459,851 -0.34(-1.67%)
Jun 12, 2018 20.52 20.74 19.77 20.39 6,603,666 +0.04(+0.20%)
Jun 11, 2018 19.54 20.41 19.54 20.35 5,531,431 +0.79(+4.04%)
Jun 08, 2018 19.14 19.64 19.09 19.56 4,819,667 +0.45(+2.35%)
Jun 07, 2018 18.99 19.53 18.87 19.11 4,357,492 +0.22(+1.16%)
Jun 06, 2018 18.58 18.89 2,516,381 +0.06(+0.32%)
Jun 05, 2018 18.36 18.88 18.27 18.83 3,202,934 +0.48(+2.62%)
Jun 04, 2018 17.88 18.43 17.77 18.35 3,601,383 +0.52(+2.92%)
Jun 01, 2018 18.21 18.44 17.71 17.83 3,319,901 -0.33(-1.82%)
May 31, 2018 18.21 18.23 17.97 18.16 3,723,982 +0.00(+0.00%)
May 30, 2018 18.03 18.22 17.93 18.16 2,153,011 +0.20(+1.11%)
May 29, 2018 17.93 18.11 17.77 17.96 2,447,674 -0.04(-0.22%)
May 25, 2018 18.00 18.00 18.00 0 +0.04(+0.22%)
May 24, 2018 17.90 18.25 17.86 17.96 2,822,008 +0.12(+0.67%)
May 23, 2018 17.60 17.89 17.53 17.84 2,198,130 +0.13(+0.73%)
May 22, 2018 18.14 18.16 17.69 17.71 2,746,715 -0.30(-1.67%)
May 21, 2018 18.11 18.20 17.77 18.01 3,734,229 -0.04(-0.22%)
May 18, 2018 17.78 18.19 17.67 18.05 5,132,313 +0.20(+1.12%)
May 17, 2018 17.60 17.93 17.51 17.85 2,928,124 +0.25(+1.42%)
May 16, 2018 17.63 17.88 17.58 17.60 3,347,826 +0.11(+0.63%)
May 15, 2018 17.01 17.77 17.01 17.49 3,891,949 +0.42(+2.46%)
May 14, 2018 16.81 17.21 16.74 17.07 3,297,293 +0.26(+1.55%)
May 11, 2018 16.91 17.01 16.68 16.81 2,121,798 -0.10(-0.59%)
May 10, 2018 16.72 17.01 16.68 16.91 2,869,556 +0.19(+1.14%)
May 09, 2018 16.83 17.06 16.53 16.72 3,275,865 -0.12(-0.71%)
May 08, 2018 16.94 17.10 16.79 16.84 2,631,389 -0.14(-0.82%)
May 07, 2018 17.11 17.21 16.80 16.98 2,675,147 -0.11(-0.64%)
May 04, 2018 16.74 17.26 16.69 17.09 4,595,898 +0.27(+1.61%)
May 03, 2018 17.47 17.48 16.79 16.82 4,057,159 -0.68(-3.89%)
May 02, 2018 17.46 17.70 17.13 17.50 2,952,609 +0.13(+0.75%)
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.