Bed Bath & Beyond (NQ: BBBY )

28.86 USD -0.61 (-2.05%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.91 26.03 24.98 25.32 4,043,600 -0.69(-2.65%)
Apr 29, 2021 26.29 26.50 25.51 26.01 2,192,986 -0.20(-0.76%)
Apr 28, 2021 26.34 26.44 25.81 26.21 1,390,519 -0.19(-0.72%)
Apr 27, 2021 26.07 27.24 26.01 26.40 3,163,031 +0.55(+2.13%)
Apr 26, 2021 26.75 26.85 25.57 25.85 2,804,499 -0.67(-2.53%)
Apr 23, 2021 26.49 26.99 26.24 26.52 2,015,800 +0.10(+0.38%)
Apr 22, 2021 26.76 26.90 25.94 26.42 2,320,757 +0.00(+0.00%)
Apr 21, 2021 25.00 26.97 24.98 26.42 4,656,223 +1.21(+4.80%)
Apr 20, 2021 25.89 26.24 24.45 25.21 6,951,036 +0.12(+0.48%)
Apr 19, 2021 25.40 26.37 24.95 25.09 5,021,534 -0.43(-1.68%)
Apr 16, 2021 24.18 25.96 24.18 25.52 5,435,600 +0.98(+3.99%)
Apr 15, 2021 24.58 24.62 23.34 24.54 6,645,425 +0.02(+0.08%)
Apr 14, 2021 24.07 25.89 23.68 24.52 23,379,409 -3.41(-12.21%)
Apr 13, 2021 29.26 29.97 27.34 27.93 7,241,453 -1.57(-5.32%)
Apr 12, 2021 30.02 30.84 29.41 29.50 3,061,676 -0.53(-1.76%)
Apr 09, 2021 30.00 30.48 29.39 30.03 2,786,800 +0.40(+1.35%)
Apr 08, 2021 28.25 30.50 27.91 29.63 5,488,072 +1.32(+4.66%)
Apr 07, 2021 28.85 29.15 27.70 28.31 2,156,112 -0.23(-0.81%)
Apr 06, 2021 28.24 28.99 27.84 28.54 3,400,219 -0.11(-0.38%)
Apr 05, 2021 28.71 29.23 28.25 28.65 2,120,693 -0.27(-0.93%)
Apr 01, 2021 29.80 29.88 28.37 28.92 2,295,700 -0.23(-0.79%)
Mar 31, 2021 29.56 29.73 29.06 29.15 1,953,914 -0.37(-1.25%)
Mar 30, 2021 28.59 29.78 28.55 29.52 1,716,848 +1.12(+3.94%)
Mar 29, 2021 29.38 30.14 28.22 28.40 2,070,362 -0.86(-2.94%)
Mar 26, 2021 29.38 29.87 28.32 29.26 1,688,100 +0.45(+1.56%)
Mar 25, 2021 27.36 29.26 27.04 28.81 5,229,283 +1.22(+4.42%)
Mar 24, 2021 29.78 30.29 27.57 27.59 3,716,408 -2.43(-8.09%)
Mar 23, 2021 31.34 31.90 29.75 30.02 2,840,448 -1.72(-5.42%)
Mar 22, 2021 31.71 32.20 30.36 31.74 2,874,402 +0.16(+0.51%)
Mar 19, 2021 30.52 32.14 30.30 31.58 5,879,800 +0.99(+3.24%)
Mar 18, 2021 30.97 33.33 30.40 30.59 3,172,703 -0.38(-1.23%)
Mar 17, 2021 30.96 31.57 30.08 30.97 1,890,691 -0.14(-0.45%)
Mar 16, 2021 32.01 32.38 30.60 31.11 3,223,437 -1.49(-4.57%)
Mar 15, 2021 30.20 33.07 30.20 32.60 4,584,775 +2.44(+8.09%)
Mar 12, 2021 28.30 30.91 28.10 30.16 2,877,600 +1.45(+5.05%)
Mar 11, 2021 28.88 29.51 28.27 28.71 2,647,746 +0.50(+1.77%)
Mar 10, 2021 30.03 30.60 27.82 28.21 5,372,059 -1.58(-5.30%)
Mar 09, 2021 31.24 33.12 29.67 29.79 6,414,497 -1.18(-3.81%)
Mar 08, 2021 28.30 31.35 27.91 30.97 5,244,033 +2.88(+10.25%)
Mar 05, 2021 29.46 29.46 26.54 28.09 3,689,900 -0.57(-1.99%)
Mar 04, 2021 28.59 30.08 27.25 28.66 5,208,323 -0.37(-1.27%)
Mar 03, 2021 28.07 31.98 27.55 29.03 9,741,269 +1.30(+4.69%)
Mar 02, 2021 28.08 29.30 27.67 27.73 3,158,570 -0.13(-0.47%)
Mar 01, 2021 27.07 28.35 26.90 27.86 3,781,282 +1.00(+3.72%)
Feb 26, 2021 26.23 27.09 25.47 26.86 3,783,200 +0.57(+2.17%)
Feb 25, 2021 28.54 29.39 26.26 26.29 5,931,727 -1.09(-3.98%)
Feb 24, 2021 25.46 27.69 25.35 27.38 6,514,078 +1.39(+5.35%)
Feb 23, 2021 25.45 26.15 24.05 25.99 4,628,414 -0.28(-1.07%)
Feb 22, 2021 26.43 27.02 26.08 26.27 3,878,575 -0.20(-0.76%)
Feb 19, 2021 26.34 26.98 25.96 26.47 2,477,300 +0.18(+0.68%)
Feb 18, 2021 26.19 26.63 25.80 26.29 2,326,402 -0.09(-0.34%)
Feb 17, 2021 27.76 27.76 25.73 26.38 4,030,487 -1.40(-5.04%)
Feb 16, 2021 28.33 28.43 26.63 27.78 3,642,010 -0.37(-1.31%)
Feb 12, 2021 27.81 28.65 27.59 28.15 3,222,600 +0.56(+2.03%)
Feb 11, 2021 30.60 30.95 27.30 27.59 7,806,115 -1.43(-4.93%)
Feb 10, 2021 26.93 29.73 26.70 29.02 6,888,138 +1.90(+7.01%)
Feb 09, 2021 25.78 27.38 25.71 27.12 4,454,671 +0.85(+3.24%)
Feb 08, 2021 26.62 27.36 25.90 26.27 4,187,846 -0.27(-1.02%)
Feb 05, 2021 26.93 27.94 26.40 26.54 3,904,700 -0.47(-1.74%)
Feb 04, 2021 28.05 28.94 25.83 27.01 7,983,579 -1.01(-3.60%)
Feb 03, 2021 26.26 28.09 25.52 28.02 9,754,158 +2.64(+10.40%)
Feb 02, 2021 27.31 27.90 24.59 25.38 21,403,792 -4.88(-16.13%)
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.