Bed Bath & Beyond (NQ: BBBY )

25.12 USD +1.80 (+7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.67 12.73 12.55 12.69 7,050,300 -0.08(-0.63%)
May 30, 2019 13.03 13.21 12.69 12.77 3,430,397 -0.28(-2.15%)
May 29, 2019 13.55 13.57 12.90 13.05 7,001,049 -0.45(-3.33%)
May 28, 2019 13.87 14.05 13.50 13.50 3,474,482 -0.36(-2.60%)
May 24, 2019 13.96 14.02 13.73 13.86 2,469,400 +0.01(+0.07%)
May 23, 2019 14.15 14.15 13.74 13.85 3,786,951 -0.37(-2.60%)
May 22, 2019 14.68 14.69 14.19 14.22 3,730,694 -0.50(-3.40%)
May 21, 2019 14.45 14.76 14.28 14.72 3,138,660 +0.23(+1.59%)
May 20, 2019 14.84 14.95 14.35 14.49 4,754,410 -0.52(-3.46%)
May 17, 2019 14.90 15.32 14.81 15.01 3,615,100 +0.01(+0.07%)
May 16, 2019 15.23 15.40 14.96 15.00 3,759,437 -0.25(-1.64%)
May 15, 2019 15.22 15.36 15.02 15.25 4,429,958 -0.02(-0.13%)
May 14, 2019 15.02 15.37 14.79 15.27 3,177,968 +0.19(+1.26%)
May 13, 2019 16.07 16.17 14.66 15.08 9,519,081 -0.68(-4.31%)
May 10, 2019 16.04 16.12 15.24 15.76 5,172,700 -0.31(-1.93%)
May 09, 2019 15.81 16.15 15.71 16.07 3,291,743 +0.19(+1.20%)
May 08, 2019 15.69 16.14 15.66 15.88 3,019,147 +0.13(+0.83%)
May 07, 2019 16.22 16.27 15.61 15.75 3,982,571 -0.57(-3.49%)
May 06, 2019 16.13 16.40 15.94 16.32 3,240,212 -0.13(-0.79%)
May 03, 2019 16.27 16.52 16.14 16.45 2,761,800 +0.25(+1.54%)
May 02, 2019 16.29 16.37 15.91 16.20 4,448,368 -0.10(-0.61%)
May 01, 2019 16.79 16.87 16.28 16.30 3,466,343 -0.35(-2.10%)
Apr 30, 2019 16.92 17.00 16.65 16.65 4,035,350 -0.19(-1.13%)
Apr 29, 2019 16.80 17.04 16.77 16.84 2,835,978 +0.04(+0.24%)
Apr 26, 2019 16.82 16.97 16.40 16.80 3,780,500 -0.02(-0.12%)
Apr 25, 2019 16.85 16.98 16.48 16.82 2,666,111 -0.04(-0.24%)
Apr 24, 2019 16.60 16.90 16.50 16.86 2,907,334 +0.20(+1.20%)
Apr 23, 2019 16.74 16.80 16.41 16.66 4,496,810 -0.06(-0.36%)
Apr 22, 2019 17.49 17.53 16.39 16.72 6,596,317 -0.69(-3.96%)
Apr 18, 2019 17.26 17.60 17.07 17.41 4,956,200 +0.13(+0.75%)
Apr 17, 2019 17.41 17.52 16.95 17.28 3,983,134 -0.01(-0.06%)
Apr 16, 2019 16.92 17.34 16.61 17.29 6,184,038 +0.41(+2.43%)
Apr 15, 2019 17.90 17.90 16.82 16.88 11,827,082 -1.11(-6.17%)
Apr 12, 2019 17.95 18.23 17.73 17.99 8,545,700 +0.37(+2.10%)
Apr 11, 2019 17.08 18.08 17.08 17.62 28,275,191 -1.79(-9.22%)
Apr 10, 2019 18.80 19.57 18.64 19.41 23,875,203 +0.94(+5.09%)
Apr 09, 2019 18.51 18.71 18.17 18.47 10,128,898 -0.15(-0.81%)
Apr 08, 2019 18.29 18.83 18.19 18.62 12,000,533 +0.27(+1.47%)
Apr 05, 2019 18.10 18.37 17.61 18.35 15,432,900 +0.76(+4.32%)
Apr 04, 2019 16.89 17.64 16.89 17.59 6,053,719 +0.68(+4.02%)
Apr 03, 2019 17.00 17.17 16.77 16.91 3,893,736 -0.01(-0.06%)
Apr 02, 2019 16.94 17.12 16.75 16.92 4,210,906 +0.01(+0.06%)
Apr 01, 2019 17.34 17.36 16.65 16.91 6,513,338 -0.08(-0.47%)
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%)
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.