Bed Bath & Beyond (NQ: BBBY )

4.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.84 14.97 14.46 14.58 3,860,131 -0.35(-2.34%)
Dec 30, 2021 14.97 15.74 14.84 14.93 5,021,203 +0.01(+0.07%)
Dec 29, 2021 15.00 15.31 14.66 14.92 5,293,434 -0.19(-1.26%)
Dec 28, 2021 15.91 15.93 15.05 15.11 5,152,379 -0.93(-5.80%)
Dec 27, 2021 16.10 16.38 15.77 16.04 2,460,955 +0.06(+0.38%)
Dec 23, 2021 15.77 16.06 15.19 15.98 3,350,747 +0.35(+2.24%)
Dec 22, 2021 15.79 15.87 15.24 15.63 2,914,695 -0.14(-0.89%)
Dec 21, 2021 15.34 16.30 15.25 15.77 5,262,324 +0.65(+4.30%)
Dec 20, 2021 15.61 15.61 14.68 15.12 4,680,774 -0.86(-5.38%)
Dec 17, 2021 15.43 16.39 15.17 15.98 7,056,244 +0.45(+2.90%)
Dec 16, 2021 16.50 16.66 15.46 15.53 3,373,351 -2.01(-11.46%)
Dec 15, 2021 17.54 17.54 15.66 17.54 3,958,936 +1.14(+6.95%)
Dec 14, 2021 15.73 17.00 15.55 16.40 4,792,900 -0.16(-0.97%)
Dec 13, 2021 17.54 18.03 16.26 16.56 4,219,940 -1.15(-6.49%)
Dec 10, 2021 18.77 19.58 17.41 17.71 4,622,018 -1.42(-7.42%)
Dec 09, 2021 19.28 20.12 19.09 19.13 2,734,083 -0.09(-0.47%)
Dec 08, 2021 19.31 19.70 19.00 19.22 2,029,624 +0.08(+0.42%)
Dec 07, 2021 19.00 19.48 18.68 19.14 2,710,254 +0.56(+3.01%)
Dec 06, 2021 17.98 19.14 17.70 18.58 3,107,850 +0.72(+4.03%)
Dec 03, 2021 18.17 18.37 17.59 17.86 2,753,653 -0.29(-1.60%)
Dec 02, 2021 17.18 18.43 16.90 18.15 4,315,216 +1.04(+6.08%)
Dec 01, 2021 18.69 17.10 17.11 7,546,032 -1.22(-6.66%)
Nov 30, 2021 20.15 20.64 18.21 18.33 6,528,010 -1.86(-9.21%)
Nov 29, 2021 21.10 21.21 19.92 20.19 4,664,483 -0.71(-3.40%)
Nov 26, 2021 21.29 21.49 20.26 20.90 3,803,765 -1.40(-6.28%)
Nov 24, 2021 21.38 22.48 21.31 22.30 3,714,597 +0.03(+0.13%)
Nov 23, 2021 23.55 24.74 21.53 22.27 7,658,902 -1.74(-7.24%)
Nov 22, 2021 23.41 24.43 22.55 24.01 8,166,720 +0.76(+3.27%)
Nov 19, 2021 22.55 24.05 22.50 23.25 6,993,659 +0.35(+1.53%)
Nov 18, 2021 23.50 22.95 22.72 22.90 6,300,830 +0.03(+0.13%)
Nov 17, 2021 23.18 24.55 22.56 22.87 8,223,027 +0.31(+1.37%)
Nov 16, 2021 21.67 22.82 21.22 22.56 6,220,732 +0.98(+4.54%)
Nov 15, 2021 22.58 23.07 20.91 21.58 6,228,602 -0.96(-4.26%)
Nov 12, 2021 23.08 23.24 22.33 22.54 5,255,311 -0.54(-2.34%)
Nov 11, 2021 21.91 23.92 21.91 23.08 9,403,055 +1.76(+8.26%)
Nov 10, 2021 21.31 21.32 7,409,968 -0.27(-1.25%)
Nov 09, 2021 21.82 22.85 21.34 21.59 7,294,112 -0.08(-0.37%)
Nov 08, 2021 21.61 22.10 20.81 21.67 12,698,448 -0.90(-3.99%)
Nov 05, 2021 19.98 24.05 18.68 22.57 60,922,076 +2.40(+11.90%)
Nov 04, 2021 20.08 20.72 19.17 20.17 15,845,029 +0.86(+4.45%)
Nov 03, 2021 25.64 25.72 19.20 19.31 104,773,872 +2.56(+15.28%)
Nov 02, 2021 15.57 16.80 14.80 16.75 44,630,884 +1.47(+9.62%)
Nov 01, 2021 14.17 15.38 14.70 15.28 8,360,591 +1.24(+8.83%)
Oct 29, 2021 14.45 14.73 13.97 14.04 5,413,964 -0.35(-2.43%)
Oct 28, 2021 13.85 14.41 13.55 14.39 7,034,811 +0.72(+5.27%)
Oct 27, 2021 14.11 14.12 13.38 13.67 8,412,578 -0.46(-3.26%)
Oct 26, 2021 14.45 14.13 4,087,335 -0.33(-2.28%)
Oct 25, 2021 14.24 14.80 14.04 14.46 3,388,859 +0.15(+1.05%)
Oct 22, 2021 14.22 14.76 14.03 14.31 3,784,086 +0.02(+0.14%)
Oct 21, 2021 14.30 14.64 14.21 14.29 2,916,755 +0.01(+0.07%)
Oct 20, 2021 14.50 14.82 14.26 14.28 3,424,706 -0.22(-1.52%)
Oct 19, 2021 14.66 14.91 14.22 14.50 5,713,838 -0.22(-1.49%)
Oct 18, 2021 14.05 15.13 13.76 14.72 9,366,306 +0.73(+5.22%)
Oct 15, 2021 14.59 14.70 13.93 13.99 4,817,184 -0.43(-2.98%)
Oct 14, 2021 14.15 14.61 13.92 14.42 5,594,882 -0.02(-0.14%)
Oct 13, 2021 14.64 14.74 14.10 14.44 4,984,166 -0.01(-0.07%)
Oct 12, 2021 14.65 14.77 14.34 14.45 3,417,026 -0.14(-0.96%)
Oct 11, 2021 14.89 15.16 14.50 14.59 5,021,692 -0.26(-1.75%)
Oct 08, 2021 15.44 15.70 14.81 14.85 5,072,192 -0.65(-4.19%)
Oct 07, 2021 14.63 15.54 14.52 15.50 8,519,534 +1.08(+7.49%)
Oct 06, 2021 14.81 15.20 14.23 14.42 9,600,928 -0.61(-4.06%)
Oct 05, 2021 15.61 15.64 14.80 15.03 12,358,378 -0.67(-4.27%)
Oct 04, 2021 16.25 16.80 15.62 15.70 8,870,665 -0.88(-5.31%)
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.