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 (%)
Dec 29, 2017 19.70 19.70 19.70 0 -0.62(-3.04%)
Dec 28, 2017 20.53 20.55 20.10 20.32 3,944,472 -0.22(-1.09%)
Dec 27, 2017 20.69 20.94 20.42 20.54 4,365,783 -0.19(-0.91%)
Dec 26, 2017 20.28 20.77 20.11 20.73 5,673,506 +0.64(+3.17%)
Dec 22, 2017 19.28 20.34 19.08 20.10 12,361,652 +0.83(+4.30%)
Dec 21, 2017 20.46 20.71 18.93 19.27 24,330,006 -2.75(-12.47%)
Dec 20, 2017 21.92 22.17 21.45 22.01 11,179,719 +0.54(+2.50%)
Dec 19, 2017 21.05 21.55 21.00 21.48 6,394,411 +0.32(+1.53%)
Dec 18, 2017 20.41 21.37 20.35 21.15 5,898,074 +0.89(+4.38%)
Dec 15, 2017 20.20 20.68 20.04 20.27 7,687,471 +0.14(+0.71%)
Dec 14, 2017 21.11 21.24 19.87 20.12 5,404,864 -0.85(-4.06%)
Dec 13, 2017 20.50 21.29 20.48 20.97 4,786,917 +0.34(+1.64%)
Dec 12, 2017 20.69 20.95 20.47 20.64 3,692,616 -0.07(-0.34%)
Dec 11, 2017 20.66 20.86 20.51 20.71 4,580,151 +0.16(+0.78%)
Dec 08, 2017 20.12 20.74 19.88 20.55 4,537,094 +0.45(+2.26%)
Dec 07, 2017 20.70 20.77 20.08 20.09 4,965,318 -0.46(-2.25%)
Dec 06, 2017 20.93 21.27 20.41 20.56 4,235,974 -0.43(-2.04%)
Dec 05, 2017 21.84 21.84 20.67 20.98 6,540,239 -0.74(-3.40%)
Dec 04, 2017 20.45 21.83 20.22 21.72 11,045,401 +1.76(+8.83%)
Dec 01, 2017 19.98 20.41 19.54 19.96 6,571,305 +0.03(+0.13%)
Nov 30, 2017 20.53 21.18 19.86 19.93 18,014,394 -0.60(-2.91%)
Nov 29, 2017 19.59 21.23 19.53 20.53 12,756,622 +0.96(+4.91%)
Nov 28, 2017 18.45 19.59 18.42 19.57 5,531,397 +1.10(+5.98%)
Nov 27, 2017 18.45 18.72 18.24 18.46 3,172,230 +0.07(+0.39%)
Nov 24, 2017 19.09 19.10 18.37 18.39 1,962,205 -0.36(-1.90%)
Nov 22, 2017 18.16 18.92 18.07 18.75 4,198,086 +0.70(+3.90%)
Nov 21, 2017 18.56 18.56 17.82 18.05 4,175,481 -0.53(-2.83%)
Nov 20, 2017 18.77 18.84 18.27 18.57 3,073,296 -0.14(-0.76%)
Nov 17, 2017 18.24 18.75 18.17 18.71 5,393,482 +0.44(+2.39%)
Nov 16, 2017 17.94 18.34 17.77 18.28 4,119,756 +0.52(+2.91%)
Nov 15, 2017 17.74 17.93 17.25 17.76 3,563,694 -0.24(-1.33%)
Nov 14, 2017 17.48 18.05 17.38 18.00 5,006,427 +0.45(+2.54%)
Nov 13, 2017 17.77 17.89 17.44 17.56 2,726,679 -0.27(-1.50%)
Nov 10, 2017 17.96 18.14 17.79 17.82 3,521,362 -0.12(-0.64%)
Nov 09, 2017 17.26 18.12 17.26 17.94 3,540,661 +0.59(+3.39%)
Nov 08, 2017 17.23 17.38 17.00 17.35 3,242,830 +0.20(+1.19%)
Nov 07, 2017 17.83 17.83 16.98 17.15 5,166,659 -0.64(-3.60%)
Nov 06, 2017 17.37 18.00 17.19 17.79 4,182,873 +0.37(+2.15%)
Nov 03, 2017 17.55 17.69 17.34 17.41 3,351,334 -0.14(-0.81%)
Nov 02, 2017 18.01 18.12 17.25 17.56 4,592,735 -0.54(-3.00%)
Nov 01, 2017 17.80 18.21 17.75 18.10 3,023,048 +0.38(+2.16%)
Oct 31, 2017 17.73 17.73 17.38 17.72 3,645,573 -0.03(-0.15%)
Oct 30, 2017 18.08 18.13 17.73 17.74 4,432,030 -0.34(-1.87%)
Oct 27, 2017 18.70 18.78 18.03 18.08 3,913,180 -0.61(-3.29%)
Oct 26, 2017 18.62 19.04 18.56 18.70 3,295,932 +0.04(+0.24%)
Oct 25, 2017 19.06 19.10 18.49 18.65 3,397,410 -0.42(-2.19%)
Oct 24, 2017 18.87 19.07 18.72 19.07 3,587,048 +0.32(+1.71%)
Oct 23, 2017 19.19 19.23 18.74 18.75 4,249,551 -0.37(-1.91%)
Oct 20, 2017 18.89 19.27 18.78 19.11 6,518,089 +0.24(+1.27%)
Oct 19, 2017 18.75 18.96 18.63 18.87 4,604,978 +0.06(+0.33%)
Oct 18, 2017 18.79 19.02 18.74 18.81 4,223,016 +0.04(+0.19%)
Oct 17, 2017 18.86 19.12 18.73 18.78 4,102,712 -0.12(-0.61%)
Oct 16, 2017 18.87 19.09 18.79 18.89 3,487,462 -0.01(-0.05%)
Oct 13, 2017 18.99 19.08 18.86 18.90 2,904,706 -0.05(-0.28%)
Oct 12, 2017 19.50 19.53 18.72 18.95 5,397,656 -0.62(-3.18%)
Oct 11, 2017 19.81 19.88 19.54 19.58 3,558,424 -0.17(-0.86%)
Oct 10, 2017 19.93 20.04 19.63 19.75 4,126,591 -0.11(-0.54%)
Oct 09, 2017 20.40 20.46 19.59 19.85 4,075,409 -0.54(-2.66%)
Oct 06, 2017 20.69 20.82 20.32 20.40 3,117,081 -0.30(-1.46%)
Oct 05, 2017 20.70 20.93 20.62 20.70 3,419,274 +0.00(+0.00%)
Oct 04, 2017 20.65 20.82 20.49 20.70 2,965,676 -0.02(-0.09%)
Oct 03, 2017 21.07 21.11 20.60 20.72 3,850,736 -0.29(-1.40%)
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.