Bed Bath & Beyond (NQ: BBBY )

23.73 USD +0.61 (+2.66%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.60 10.78 10.25 10.64 12,724,752 +0.75(+7.58%)
Sep 27, 2019 9.830 9.980 9.720 9.890 2,629,300 +0.09(+0.92%)
Sep 26, 2019 9.690 9.830 9.520 9.800 2,645,168 +0.14(+1.45%)
Sep 25, 2019 9.620 9.890 9.560 9.660 3,516,936 +0.01(+0.10%)
Sep 24, 2019 9.910 9.910 9.510 9.650 3,362,794 -0.22(-2.23%)
Sep 23, 2019 9.760 9.980 9.610 9.870 4,217,191 +0.05(+0.51%)
Sep 20, 2019 10.06 10.23 9.660 9.820 8,187,900 -0.17(-1.70%)
Sep 19, 2019 9.670 10.08 9.607 9.990 5,229,125 +0.29(+2.99%)
Sep 18, 2019 10.18 10.26 9.500 9.700 7,795,657 -0.48(-4.72%)
Sep 17, 2019 10.19 10.23 9.910 10.18 6,667,462 -0.11(-1.07%)
Sep 16, 2019 10.48 10.63 10.26 10.29 5,185,566 -0.23(-2.19%)
Sep 13, 2019 10.71 10.98 10.48 10.52 4,767,300 -0.12(-1.13%)
Sep 12, 2019 10.67 10.89 10.42 10.64 5,331,457 -0.28(-2.56%)
Sep 11, 2019 10.81 11.04 10.29 10.92 7,769,097 +0.21(+1.96%)
Sep 10, 2019 10.43 10.80 10.22 10.71 7,402,288 +0.23(+2.19%)
Sep 09, 2019 10.43 10.59 10.29 10.48 4,335,911 +0.13(+1.26%)
Sep 06, 2019 10.15 10.44 10.09 10.35 6,275,000 +0.22(+2.17%)
Sep 05, 2019 9.650 10.36 9.630 10.13 9,476,152 +0.67(+7.08%)
Sep 04, 2019 9.420 9.500 9.140 9.460 5,814,209 +0.13(+1.39%)
Sep 03, 2019 9.600 9.670 8.690 9.330 10,806,391 -0.34(-3.52%)
Aug 30, 2019 9.640 9.730 9.350 9.670 7,765,100 +0.19(+2.00%)
Aug 29, 2019 8.630 9.740 8.630 9.480 17,658,227 +0.94(+11.01%)
Aug 28, 2019 8.050 8.680 8.050 8.540 6,470,578 +0.44(+5.43%)
Aug 27, 2019 8.410 8.420 8.050 8.100 3,918,110 -0.24(-2.88%)
Aug 26, 2019 8.490 8.590 8.110 8.340 4,904,945 -0.01(-0.12%)
Aug 23, 2019 8.680 8.770 8.330 8.350 5,524,700 -0.39(-4.46%)
Aug 22, 2019 8.080 8.860 8.070 8.740 11,323,041 +0.77(+9.66%)
Aug 21, 2019 7.880 8.210 7.860 7.970 4,861,137 +0.23(+2.97%)
Aug 20, 2019 7.620 7.830 7.610 7.740 4,457,809 +0.03(+0.39%)
Aug 19, 2019 7.550 7.880 7.320 7.710 5,984,014 +0.23(+3.07%)
Aug 16, 2019 7.450 7.605 7.370 7.480 6,123,400 +0.08(+1.08%)
Aug 15, 2019 7.860 7.900 7.310 7.400 8,096,847 -0.48(-6.09%)
Aug 14, 2019 7.960 7.990 7.630 7.880 8,411,780 -0.27(-3.31%)
Aug 13, 2019 8.360 8.910 8.130 8.150 6,597,863 -0.26(-3.09%)
Aug 12, 2019 8.440 8.660 8.270 8.410 4,493,625 -0.05(-0.59%)
Aug 09, 2019 9.180 9.190 8.410 8.460 5,550,900 -0.54(-6.00%)
Aug 08, 2019 8.790 9.020 8.640 9.000 4,990,298 +0.26(+2.97%)
Aug 07, 2019 8.700 8.810 8.550 8.740 4,795,194 -0.10(-1.13%)
Aug 06, 2019 9.040 9.090 8.610 8.840 5,085,370 -0.13(-1.45%)
Aug 05, 2019 9.000 9.030 8.430 8.970 7,018,338 -0.23(-2.50%)
Aug 02, 2019 9.010 9.340 8.902 9.200 7,213,100 +0.20(+2.22%)
Aug 01, 2019 9.710 9.710 8.980 9.000 8,481,624 -0.71(-7.31%)
Jul 31, 2019 9.390 9.830 9.350 9.710 8,465,203 +0.38(+4.07%)
Jul 30, 2019 9.620 9.720 9.190 9.330 8,223,571 -0.34(-3.52%)
Jul 29, 2019 10.07 10.19 9.650 9.670 5,414,283 -0.31(-3.11%)
Jul 26, 2019 9.840 10.12 9.610 9.980 6,509,400 +0.13(+1.32%)
Jul 25, 2019 9.450 9.980 9.440 9.850 12,021,268 +0.41(+4.34%)
Jul 24, 2019 9.250 9.590 9.130 9.440 10,001,120 +0.28(+3.06%)
Jul 23, 2019 9.430 9.560 9.130 9.160 11,356,202 -0.20(-2.14%)
Jul 22, 2019 9.900 9.990 9.330 9.360 7,916,719 -0.54(-5.45%)
Jul 19, 2019 9.760 10.02 9.660 9.900 7,332,800 +0.15(+1.54%)
Jul 18, 2019 10.10 10.13 9.730 9.750 8,453,748 -0.36(-3.56%)
Jul 17, 2019 10.79 10.79 10.05 10.11 10,071,341 -0.69(-6.39%)
Jul 16, 2019 10.61 10.91 10.52 10.80 5,433,820 +0.25(+2.37%)
Jul 15, 2019 10.92 11.12 10.53 10.55 7,334,259 -0.34(-3.12%)
Jul 12, 2019 11.11 11.48 10.87 10.89 11,517,600 -0.28(-2.51%)
Jul 11, 2019 10.94 11.23 10.43 11.17 22,657,605 -0.35(-3.04%)
Jul 10, 2019 11.53 11.64 11.16 11.52 14,786,644 +0.08(+0.70%)
Jul 09, 2019 11.44 11.68 11.37 11.44 9,219,918 -0.12(-1.04%)
Jul 08, 2019 11.37 11.82 11.35 11.56 7,837,091 +0.09(+0.78%)
Jul 05, 2019 11.13 11.53 11.09 11.47 6,028,600 +0.33(+2.96%)
Jul 03, 2019 11.20 11.42 11.10 11.14 2,350,000 -0.04(-0.36%)
Jul 02, 2019 11.55 11.55 11.12 11.18 4,324,732 -0.32(-2.78%)
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.