Bed Bath & Beyond (NQ: BBBY )

29.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.36 17.50 16.94 16.99 5,853,900 -0.34(-1.96%)
Mar 28, 2019 17.25 17.59 17.15 17.33 5,865,880 +0.16(+0.93%)
Mar 27, 2019 16.96 17.34 16.33 17.17 14,080,564 +0.25(+1.48%)
Mar 26, 2019 17.44 18.09 16.56 16.92 55,991,887 +3.05(+21.99%)
Mar 25, 2019 13.69 14.14 13.61 13.87 5,219,683 +0.17(+1.24%)
Mar 22, 2019 13.85 13.90 13.61 13.70 3,856,300 -0.21(-1.51%)
Mar 21, 2019 13.63 13.91 13.55 13.91 4,370,105 +0.31(+2.28%)
Mar 20, 2019 13.92 13.97 13.46 13.60 4,380,889 -0.37(-2.65%)
Mar 19, 2019 14.05 14.18 13.87 13.97 4,122,427 -0.03(-0.21%)
Mar 18, 2019 14.30 14.49 13.92 14.00 5,817,729 -0.28(-1.96%)
Mar 15, 2019 14.97 15.15 14.25 14.28 7,198,400 -0.69(-4.61%)
Mar 14, 2019 15.40 15.47 14.93 14.97 3,323,196 -0.62(-3.98%)
Mar 13, 2019 15.65 15.68 15.38 15.59 4,359,279 +0.01(+0.06%)
Mar 12, 2019 15.24 15.61 15.11 15.58 4,460,643 +0.35(+2.30%)
Mar 11, 2019 15.01 15.24 14.94 15.23 4,687,786 +0.27(+1.80%)
Mar 08, 2019 15.27 15.30 14.90 14.96 4,397,100 -0.48(-3.11%)
Mar 07, 2019 15.50 15.57 15.28 15.44 3,480,995 -0.10(-0.64%)
Mar 06, 2019 15.71 15.90 15.51 15.54 2,619,706 -0.13(-0.83%)
Mar 05, 2019 15.88 16.02 15.43 15.67 3,404,991 -0.13(-0.82%)
Mar 04, 2019 16.16 16.28 15.53 15.80 7,186,825 -0.89(-5.33%)
Mar 01, 2019 16.90 17.15 16.46 16.69 3,525,400 -0.04(-0.24%)
Feb 28, 2019 16.52 16.77 16.21 16.73 3,378,623 +0.21(+1.27%)
Feb 27, 2019 16.65 16.74 16.45 16.52 2,478,741 -0.06(-0.36%)
Feb 26, 2019 16.80 16.90 16.56 16.58 2,623,386 -0.26(-1.54%)
Feb 25, 2019 16.95 17.03 16.69 16.84 3,198,628 +0.01(+0.06%)
Feb 22, 2019 16.74 16.84 16.46 16.83 2,533,400 +0.25(+1.51%)
Feb 21, 2019 16.91 16.96 16.50 16.58 2,609,772 -0.31(-1.84%)
Feb 20, 2019 16.77 16.98 16.74 16.89 2,515,796 +0.12(+0.72%)
Feb 19, 2019 16.89 17.03 16.71 16.77 3,660,798 -0.15(-0.89%)
Feb 15, 2019 16.74 16.94 16.58 16.92 6,778,000 +0.26(+1.56%)
Feb 14, 2019 16.12 17.16 15.99 16.66 10,930,352 +0.40(+2.46%)
Feb 13, 2019 15.95 16.33 15.87 16.26 4,413,641 +0.44(+2.78%)
Feb 12, 2019 15.42 16.03 15.42 15.82 6,284,557 +0.47(+3.06%)
Feb 11, 2019 15.00 15.59 14.95 15.35 5,501,184 -0.07(-0.45%)
Feb 08, 2019 15.18 15.50 15.12 15.42 3,503,100 +0.08(+0.52%)
Feb 07, 2019 15.26 15.60 15.15 15.34 3,802,917 -0.20(-1.29%)
Feb 06, 2019 15.51 15.73 15.41 15.54 4,590,583 +0.03(+0.19%)
Feb 05, 2019 15.15 15.59 15.08 15.51 4,177,423 +0.33(+2.17%)
Feb 04, 2019 14.83 15.18 14.81 15.18 3,631,078 +0.33(+2.22%)
Feb 01, 2019 15.20 15.40 14.78 14.85 5,137,100 -0.24(-1.59%)
Jan 31, 2019 14.59 15.10 14.47 15.09 8,144,202 +0.43(+2.93%)
Jan 30, 2019 14.74 14.75 14.21 14.66 4,162,508 -0.04(-0.27%)
Jan 29, 2019 14.72 14.93 14.51 14.70 4,412,327 -0.06(-0.41%)
Jan 28, 2019 14.79 15.18 14.69 14.76 6,780,355 -0.04(-0.27%)
Jan 25, 2019 14.79 14.82 14.66 14.80 6,771,500 +0.11(+0.75%)
Jan 24, 2019 14.50 14.85 14.38 14.69 6,818,094 +0.23(+1.59%)
Jan 23, 2019 14.80 14.87 14.30 14.46 6,105,033 -0.27(-1.83%)
Jan 22, 2019 14.63 14.83 14.60 14.73 6,520,207 +0.00(+0.00%)
Jan 18, 2019 14.64 14.86 14.36 14.73 11,434,100 +0.14(+0.96%)
Jan 17, 2019 14.82 14.82 14.44 14.59 10,000,335 -0.29(-1.95%)
Jan 16, 2019 14.95 15.13 14.74 14.88 7,353,728 -0.13(-0.87%)
Jan 15, 2019 15.22 15.47 14.59 15.01 10,001,320 -0.33(-2.15%)
Jan 14, 2019 14.99 15.62 14.84 15.34 12,257,102 +0.11(+0.72%)
Jan 11, 2019 14.14 15.57 14.04 15.23 26,557,700 +0.94(+6.58%)
Jan 10, 2019 13.21 14.34 12.70 14.29 55,072,037 +2.03(+16.56%)
Jan 09, 2019 11.94 12.33 11.81 12.26 18,597,481 +0.48(+4.07%)
Jan 08, 2019 12.18 12.18 11.62 11.78 8,000,633 -0.30(-2.48%)
Jan 07, 2019 11.92 12.35 11.67 12.08 7,149,762 +0.13(+1.09%)
Jan 04, 2019 11.62 12.14 11.59 11.95 5,814,100 +0.46(+4.00%)
Jan 03, 2019 11.90 12.14 11.47 11.49 6,854,237 -0.49(-4.09%)
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.