Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.93 26.55 25.86 26.48 3,665,937 +0.53(+2.05%)
Jul 28, 2017 26.93 27.01 25.62 25.95 4,228,035 -0.99(-3.68%)
Jul 27, 2017 25.90 27.28 25.53 26.94 5,474,980 +1.05(+4.04%)
Jul 26, 2017 25.03 26.08 24.79 25.90 8,050,881 +0.82(+3.29%)
Jul 25, 2017 25.07 25.48 25.01 25.08 41,592,832 +0.12(+0.50%)
Jul 24, 2017 25.82 25.92 24.92 24.95 6,366,267 -0.97(-3.73%)
Jul 21, 2017 26.14 26.32 25.75 25.92 2,836,873 -0.25(-0.95%)
Jul 20, 2017 26.34 25.88 26.16 2,998,586 +0.31(+1.20%)
Jul 19, 2017 25.44 25.93 25.44 25.85 1,606,470 +0.40(+1.57%)
Jul 18, 2017 25.76 25.91 25.35 25.46 1,989,921 -0.42(-1.61%)
Jul 17, 2017 25.87 26.16 25.84 25.87 2,092,947 +0.03(+0.10%)
Jul 14, 2017 25.98 26.10 25.67 25.85 2,402,826 -0.03(-0.10%)
Jul 13, 2017 25.42 25.96 25.41 25.87 3,280,318 +0.63(+2.49%)
Jul 12, 2017 25.49 25.75 25.16 25.24 3,249,922 -0.12(-0.49%)
Jul 11, 2017 25.47 25.64 25.09 25.37 2,959,357 -0.18(-0.69%)
Jul 10, 2017 26.31 26.38 25.51 25.54 3,669,828 -0.75(-2.86%)
Jul 07, 2017 26.28 26.44 26.01 26.30 3,108,392 +0.04(+0.14%)
Jul 06, 2017 27.18 27.24 26.16 26.26 4,131,566 -1.02(-3.73%)
Jul 05, 2017 27.61 27.65 26.93 27.28 3,228,254 -0.31(-1.12%)
Jul 03, 2017 27.17 27.71 27.13 27.59 2,172,797 +0.66(+2.47%)
Jun 30, 2017 27.09 27.18 26.71 26.93 3,048,452 -0.04(-0.16%)
Jun 29, 2017 26.68 27.13 26.55 26.97 3,999,672 +0.23(+0.86%)
Jun 28, 2017 27.21 27.54 26.68 26.74 5,853,614 -0.47(-1.73%)
Jun 27, 2017 26.67 27.61 26.65 27.21 6,525,519 +0.56(+2.09%)
Jun 26, 2017 26.26 26.67 25.79 26.65 8,625,985 +0.39(+1.48%)
Jun 23, 2017 26.05 26.26 24,621,726 -3.62(-12.12%)
Jun 22, 2017 29.89 30.20 29.58 29.88 7,532,351 +0.07(+0.24%)
Jun 21, 2017 30.30 30.54 29.65 29.81 2,532,714 -0.43(-1.41%)
Jun 20, 2017 31.07 31.13 30.23 30.24 3,421,864 -0.89(-2.87%)
Jun 19, 2017 31.01 31.53 30.57 31.13 3,369,878 -0.16(-0.51%)
Jun 16, 2017 31.13 31.38 30.80 31.29 5,391,127 -0.53(-1.67%)
Jun 15, 2017 31.74 32.32 31.59 31.82 4,343,379 -0.18(-0.55%)
Jun 14, 2017 31.97 32.02 31.30 32.00 3,493,807 +0.08(+0.25%)
Jun 13, 2017 32.16 32.60 31.72 31.92 2,728,626 -0.26(-0.82%)
Jun 12, 2017 31.53 33.07 31.53 32.19 5,563,534 +0.75(+2.39%)
Jun 09, 2017 29.86 31.55 29.66 31.44 4,469,390 +1.61(+5.38%)
Jun 08, 2017 30.03 30.48 29.79 29.83 2,429,897 -0.01(-0.03%)
Jun 07, 2017 30.21 30.32 29.79 29.84 2,594,864 -0.22(-0.73%)
Jun 06, 2017 30.54 30.54 30.02 30.06 2,785,578 -0.67(-2.18%)
Jun 05, 2017 31.01 31.01 30.26 30.73 2,383,252 -0.32(-1.02%)
Jun 02, 2017 31.00 31.23 30.84 31.05 2,219,851 -0.12(-0.40%)
Jun 01, 2017 30.38 31.36 30.19 31.17 2,857,041 +0.82(+2.70%)
May 31, 2017 30.71 30.98 30.14 30.35 2,724,873 -0.29(-0.95%)
May 30, 2017 30.64 30.90 30.50 30.64 1,749,830 -0.10(-0.32%)
May 26, 2017 30.58 30.84 30.35 30.74 2,063,870 +0.07(+0.23%)
May 25, 2017 30.94 31.03 30.44 30.67 4,103,169 +0.05(+0.17%)
May 24, 2017 30.53 30.74 30.31 30.62 1,750,559 +0.01(+0.03%)
May 23, 2017 31.16 31.20 30.58 30.61 1,854,936 -0.55(-1.76%)
May 22, 2017 31.31 31.48 31.05 31.15 1,716,576 -0.01(-0.03%)
May 19, 2017 31.07 31.41 30.87 31.16 2,306,121 +0.16(+0.51%)
May 18, 2017 31.42 31.68 30.81 31.00 2,141,010 -0.31(-0.99%)
May 17, 2017 31.00 31.76 30.94 31.31 3,343,797 +0.02(+0.06%)
May 16, 2017 31.71 31.71 31.18 31.30 2,515,197 -0.43(-1.36%)
May 15, 2017 31.89 32.23 31.67 31.73 2,076,963 -0.11(-0.36%)
May 12, 2017 32.34 32.34 31.65 31.84 2,921,341 -0.49(-1.53%)
May 11, 2017 32.94 33.07 32.21 32.34 2,907,626 -0.88(-2.66%)
May 10, 2017 33.01 33.24 32.91 33.22 2,199,655 +0.11(+0.32%)
May 09, 2017 32.87 33.22 32.79 33.11 2,317,923 +0.29(+0.89%)
May 08, 2017 32.97 33.09 32.77 32.82 2,234,915 -0.11(-0.35%)
May 05, 2017 32.86 32.99 32.66 32.94 1,995,168 +0.21(+0.65%)
May 04, 2017 33.30 33.48 32.65 32.72 2,354,682 -0.51(-1.54%)
May 03, 2017 33.56 33.69 32.99 33.24 2,493,316 -0.45(-1.34%)
May 02, 2017 32.99 33.70 32.82 33.69 2,948,543 +0.67(+2.03%)
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.