Bed Bath & Beyond (NQ: BBBY )

27.38 USD -1.97 (-6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.82 35.12 34.17 34.41 2,403,531 -0.33(-0.95%)
May 30, 2017 34.74 35.03 34.58 34.74 1,543,474 -0.11(-0.32%)
May 26, 2017 34.67 34.96 34.41 34.85 1,820,479 +0.08(+0.23%)
May 25, 2017 35.08 35.18 34.51 34.77 3,619,285 +0.06(+0.17%)
May 24, 2017 34.61 34.85 34.36 34.71 1,544,117 +0.01(+0.03%)
May 23, 2017 35.33 35.37 34.67 34.70 1,636,185 -0.62(-1.76%)
May 22, 2017 35.50 35.69 35.20 35.32 1,514,142 -0.01(-0.03%)
May 19, 2017 35.22 35.61 35.00 35.33 2,034,162 +0.18(+0.51%)
May 18, 2017 35.62 35.91 34.93 35.15 1,888,522 -0.35(-0.99%)
May 17, 2017 35.15 36.01 35.08 35.50 2,949,465 +0.02(+0.06%)
May 16, 2017 35.95 35.95 35.35 35.48 2,218,582 -0.49(-1.36%)
May 15, 2017 36.15 36.54 35.90 35.97 1,832,028 -0.13(-0.36%)
May 12, 2017 36.66 36.66 35.88 36.10 2,576,829 -0.56(-1.53%)
May 11, 2017 37.34 37.49 36.51 36.66 2,564,732 -1.00(-2.66%)
May 10, 2017 37.42 37.68 37.31 37.66 1,940,251 +0.12(+0.32%)
May 09, 2017 37.27 37.66 37.17 37.54 2,044,572 +0.33(+0.89%)
May 08, 2017 37.38 37.51 37.15 37.21 1,971,353 -0.13(-0.35%)
May 05, 2017 37.25 37.40 37.03 37.34 1,759,879 +0.24(+0.65%)
May 04, 2017 37.75 37.96 37.01 37.10 2,076,996 -0.58(-1.54%)
May 03, 2017 38.05 38.20 37.40 37.68 2,199,281 -0.51(-1.34%)
May 02, 2017 37.40 38.20 37.21 38.19 2,600,823 +0.76(+2.03%)
May 01, 2017 38.80 38.80 37.42 37.43 2,852,265 -1.32(-3.41%)
Apr 28, 2017 39.39 39.39 38.51 38.75 2,418,710 -0.43(-1.10%)
Apr 27, 2017 39.35 39.39 38.81 39.18 2,141,390 -0.21(-0.53%)
Apr 26, 2017 39.28 39.88 39.28 39.39 2,057,364 +0.03(+0.08%)
Apr 25, 2017 39.80 39.97 39.14 39.36 1,927,371 -0.33(-0.83%)
Apr 24, 2017 40.22 40.33 39.64 39.69 2,632,740 -0.11(-0.28%)
Apr 21, 2017 40.02 40.04 39.66 39.80 1,880,327 -0.13(-0.33%)
Apr 20, 2017 39.24 40.24 39.24 39.93 2,847,726 +0.82(+2.10%)
Apr 19, 2017 38.55 39.51 38.50 39.11 2,234,109 +0.69(+1.80%)
Apr 18, 2017 38.29 38.77 38.11 38.42 1,650,477 -0.01(-0.03%)
Apr 17, 2017 38.62 38.73 38.18 38.43 2,011,481 +0.04(+0.10%)
Apr 13, 2017 38.34 38.63 38.05 38.39 2,190,675 -0.07(-0.18%)
Apr 12, 2017 39.02 39.22 38.40 38.46 2,351,237 -0.74(-1.89%)
Apr 11, 2017 39.20 39.30 38.98 39.20 2,407,434 -0.18(-0.46%)
Apr 10, 2017 39.60 40.18 39.36 39.38 3,400,618 -0.11(-0.28%)
Apr 07, 2017 38.87 39.65 38.85 39.49 3,889,256 +0.41(+1.05%)
Apr 06, 2017 39.25 40.76 38.76 39.08 12,688,158 +1.28(+3.39%)
Apr 05, 2017 39.13 39.37 37.28 37.80 7,486,760 -1.18(-3.03%)
Apr 04, 2017 39.04 39.29 38.72 38.98 3,627,734 -0.30(-0.76%)
Apr 03, 2017 39.43 39.73 38.79 39.28 3,344,784 -0.18(-0.46%)
Mar 31, 2017 39.87 40.00 39.44 39.46 1,969,635 -0.47(-1.18%)
Mar 30, 2017 39.26 39.96 39.23 39.93 1,651,412 +0.56(+1.42%)
Mar 29, 2017 39.07 39.61 39.03 39.37 1,896,185 +0.27(+0.69%)
Mar 28, 2017 38.41 39.19 38.31 39.10 2,188,643 +0.78(+2.04%)
Mar 27, 2017 38.00 38.55 37.78 38.32 1,583,319 +0.03(+0.08%)
Mar 24, 2017 38.31 38.46 37.97 38.29 1,629,172 -0.10(-0.26%)
Mar 23, 2017 38.10 38.78 37.99 38.39 1,699,013 +0.06(+0.16%)
Mar 22, 2017 38.03 38.37 37.79 38.33 1,712,682 +0.30(+0.79%)
Mar 21, 2017 39.28 39.41 37.97 38.03 2,351,178 -1.12(-2.86%)
Mar 20, 2017 39.75 39.95 39.01 39.15 1,385,727 -0.53(-1.34%)
Mar 17, 2017 39.97 39.99 39.41 39.68 3,042,776 +0.01(+0.03%)
Mar 16, 2017 39.67 39.84 39.30 39.67 1,831,056 +0.12(+0.30%)
Mar 15, 2017 39.44 39.73 39.03 39.55 2,167,285 +0.07(+0.18%)
Mar 14, 2017 38.98 39.80 38.98 39.48 1,602,176 -0.04(-0.10%)
Mar 13, 2017 39.81 39.97 39.36 39.52 1,802,898 -0.25(-0.63%)
Mar 10, 2017 39.59 40.04 39.41 39.77 1,232,162 +0.33(+0.84%)
Mar 09, 2017 39.63 39.88 39.35 39.44 1,243,566 -0.20(-0.50%)
Mar 08, 2017 39.06 39.78 39.02 39.64 2,532,946 +0.63(+1.61%)
Mar 07, 2017 39.46 39.70 38.58 39.01 2,906,583 -0.63(-1.59%)
Mar 06, 2017 40.10 40.24 39.48 39.64 1,504,392 -0.60(-1.49%)
Mar 03, 2017 40.67 40.97 39.99 40.24 1,547,503 -0.37(-0.91%)
Mar 02, 2017 40.73 41.11 40.53 40.61 2,255,492 -0.11(-0.27%)
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.