Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.180 9.486 8.570 8.650 4,030,019 -0.58(-6.28%)
May 27, 2022 8.600 9.470 8.560 9.230 5,108,749 +0.69(+8.08%)
May 26, 2022 8.240 9.240 8.240 8.540 6,629,229 +0.36(+4.40%)
May 25, 2022 7.690 8.495 7.590 8.180 7,662,068 +0.37(+4.74%)
May 24, 2022 8.290 8.290 7.510 7.810 5,176,057 -0.52(-6.24%)
May 23, 2022 8.750 8.750 8.090 8.330 5,747,703 -0.37(-4.25%)
May 20, 2022 9.660 9.660 8.310 8.700 5,986,000 -0.96(-9.94%)
May 19, 2022 8.720 9.829 8.600 9.660 8,017,903 +0.77(+8.60%)
May 18, 2022 9.310 9.500 8.515 8.895 7,634,472 -0.87(-8.86%)
May 17, 2022 9.500 10.15 9.145 9.760 5,822,282 +0.36(+3.83%)
May 16, 2022 9.510 9.770 9.210 9.400 3,225,900 -0.24(-2.49%)
May 13, 2022 9.590 10.05 9.400 9.640 5,063,023 +0.24(+2.55%)
May 12, 2022 9.120 10.55 8.800 9.400 7,596,563 +0.18(+1.95%)
May 11, 2022 10.17 10.50 9.060 9.220 5,311,195 -0.89(-8.80%)
May 10, 2022 11.18 11.25 9.830 10.11 5,567,998 -0.86(-7.84%)
May 09, 2022 11.75 11.89 10.91 10.97 4,748,604 -1.10(-9.11%)
May 06, 2022 12.57 12.66 11.77 12.07 3,967,969 -0.69(-5.41%)
May 05, 2022 13.86 13.95 12.53 12.76 4,770,713 -1.46(-10.27%)
May 04, 2022 13.85 14.24 13.44 14.22 3,022,324 +0.18(+1.28%)
May 03, 2022 13.75 14.28 13.33 14.04 3,005,166 +0.32(+2.33%)
May 02, 2022 13.60 13.79 12.85 13.72 4,256,857 +0.11(+0.81%)
Apr 29, 2022 14.59 14.89 13.55 13.61 4,606,996 -1.14(-7.73%)
Apr 28, 2022 14.83 14.90 13.82 14.75 5,476,484 +0.08(+0.55%)
Apr 27, 2022 15.68 15.68 14.66 14.67 4,016,236 -0.94(-6.02%)
Apr 26, 2022 17.09 17.25 15.50 15.61 4,023,616 -1.67(-9.66%)
Apr 25, 2022 16.83 17.51 16.26 17.28 4,849,438 -0.18(-1.03%)
Apr 22, 2022 16.18 18.60 16.00 17.46 14,552,791 +1.12(+6.85%)
Apr 21, 2022 16.35 16.83 16.18 16.34 2,608,068 -0.04(-0.24%)
Apr 20, 2022 16.87 16.97 16.06 16.38 3,401,777 -0.49(-2.90%)
Apr 19, 2022 16.85 17.87 16.50 16.87 3,720,219 -0.06(-0.35%)
Apr 18, 2022 17.09 17.74 16.28 16.93 4,211,580 -0.39(-2.28%)
Apr 14, 2022 17.21 17.64 16.03 17.32 6,914,696 -0.44(-2.45%)
Apr 13, 2022 15.77 18.62 15.75 17.76 20,079,090 -0.21(-1.17%)
Apr 12, 2022 19.17 19.66 17.80 17.97 4,787,862 -1.30(-6.75%)
Apr 11, 2022 19.08 19.78 18.58 19.27 3,025,785 -0.21(-1.08%)
Apr 08, 2022 19.82 20.12 19.27 19.48 2,208,101 -0.39(-1.96%)
Apr 07, 2022 21.53 21.69 18.85 19.87 4,809,491 -1.78(-8.22%)
Apr 06, 2022 21.31 22.02 20.94 21.65 2,783,063 -0.16(-0.73%)
Apr 05, 2022 22.79 23.18 21.68 21.81 2,114,068 -1.01(-4.43%)
Apr 04, 2022 22.76 23.84 22.65 22.82 2,660,633 -0.02(-0.09%)
Apr 01, 2022 22.53 22.87 21.70 22.84 3,193,031 +0.31(+1.38%)
Mar 31, 2022 22.93 24.32 22.26 22.53 4,377,116 -0.21(-0.95%)
Mar 30, 2022 26.95 27.22 22.65 22.75 6,067,230 -4.48(-16.47%)
Mar 29, 2022 25.70 28.78 25.26 27.23 11,921,303 +0.91(+3.46%)
Mar 28, 2022 22.43 26.48 21.88 26.32 12,201,591 +3.73(+16.51%)
Mar 25, 2022 23.00 24.51 22.11 22.59 13,273,321 +0.49(+2.22%)
Mar 24, 2022 22.19 22.19 20.76 22.10 3,246,257 +0.08(+0.36%)
Mar 23, 2022 23.53 23.79 21.94 22.02 5,794,593 -1.50(-6.38%)
Mar 22, 2022 22.85 24.80 22.44 23.52 7,480,154 +0.52(+2.26%)
Mar 21, 2022 22.10 23.90 21.59 23.00 3,875,483 +0.93(+4.21%)
Mar 18, 2022 21.75 22.17 21.09 22.07 5,692,133 +0.20(+0.91%)
Mar 17, 2022 21.29 22.10 20.41 21.87 3,105,285 +0.55(+2.58%)
Mar 16, 2022 20.52 21.45 19.99 21.32 3,626,789 +0.94(+4.61%)
Mar 15, 2022 19.51 20.43 18.91 20.38 3,248,426 +1.17(+6.09%)
Mar 14, 2022 19.72 20.44 18.34 19.21 5,338,991 -0.78(-3.90%)
Mar 11, 2022 20.91 21.23 19.49 19.99 4,986,810 -0.97(-4.63%)
Mar 10, 2022 22.30 22.53 20.33 20.96 5,777,487 -1.57(-6.97%)
Mar 09, 2022 23.12 24.49 22.02 22.53 8,315,601 -0.33(-1.44%)
Mar 08, 2022 19.66 23.45 19.57 22.86 18,765,528 +1.15(+5.30%)
Mar 07, 2022 30.00 30.06 19.21 21.71 105,547,728 +5.53(+34.18%)
Mar 04, 2022 16.63 17.00 16.00 16.18 2,799,171 -0.57(-3.40%)
Mar 03, 2022 17.42 17.93 16.41 16.75 2,965,203 -0.48(-2.79%)
Mar 02, 2022 16.95 17.45 16.60 17.23 3,175,268 +0.56(+3.36%)
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.