Bed Bath & Beyond (NQ: BBBY )

3.050 +0.010 (+0.33%)
Streaming Delayed Price Updated: 9:44 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.56 14.03 13.44 14.02 8,765,385 +0.40(+2.93%)
Jan 30, 2019 13.70 13.70 13.20 13.62 4,479,995 -0.04(-0.27%)
Jan 29, 2019 13.68 13.87 13.48 13.66 4,748,868 -0.06(-0.41%)
Jan 28, 2019 13.74 14.10 13.65 13.71 7,297,513 -0.04(-0.27%)
Jan 25, 2019 13.74 13.77 13.62 13.75 7,287,982 +0.10(+0.75%)
Jan 24, 2019 13.47 13.80 13.36 13.65 7,338,130 +0.21(+1.59%)
Jan 23, 2019 13.75 13.81 13.29 13.44 6,570,682 -0.25(-1.83%)
Jan 22, 2019 13.59 13.78 13.57 13.69 7,017,523 +0.00(+0.00%)
Jan 18, 2019 13.60 13.81 13.34 13.69 12,306,213 +0.13(+0.96%)
Jan 17, 2019 13.77 13.77 13.42 13.56 10,763,091 -0.27(-1.95%)
Jan 16, 2019 13.89 14.06 13.70 13.83 7,914,619 -0.12(-0.87%)
Jan 15, 2019 14.14 14.37 13.56 13.95 10,764,151 -0.31(-2.15%)
Jan 14, 2019 13.93 14.51 13.79 14.25 13,191,988 +0.10(+0.72%)
Jan 11, 2019 13.14 14.47 13.04 14.15 28,583,336 +0.87(+6.58%)
Jan 10, 2019 12.27 13.32 11.80 13.28 59,272,548 +1.89(+16.56%)
Jan 09, 2019 11.09 11.46 10.97 11.39 20,015,966 +0.45(+4.07%)
Jan 08, 2019 11.32 11.32 10.80 10.95 8,610,865 -0.28(-2.48%)
Jan 07, 2019 11.08 11.47 10.84 11.22 7,695,096 +0.12(+1.09%)
Jan 04, 2019 10.80 11.28 10.77 11.10 6,257,559 +0.43(+4.00%)
Jan 03, 2019 11.06 11.28 10.66 10.68 7,377,030 -0.46(-4.09%)
Jan 02, 2019 10.44 11.30 10.35 11.13 9,163,790 +0.61(+5.83%)
Dec 31, 2018 10.75 10.90 10.26 10.52 5,903,357 -0.11(-1.05%)
Dec 28, 2018 10.60 10.93 10.53 10.63 6,463,880 +0.03(+0.26%)
Dec 27, 2018 10.62 10.66 10.11 10.60 7,124,410 -0.15(-1.38%)
Dec 26, 2018 9.923 10.78 9.784 10.75 5,464,624 +0.88(+8.95%)
Dec 24, 2018 10.03 10.13 9.719 9.867 3,603,469 -0.18(-1.76%)
Dec 21, 2018 10.60 10.73 9.984 10.04 11,170,099 -0.56(-5.26%)
Dec 20, 2018 11.03 11.19 10.57 10.60 8,046,879 -0.46(-4.20%)
Dec 19, 2018 11.01 11.33 11.00 11.07 5,445,215 +0.09(+0.85%)
Dec 18, 2018 10.88 11.29 10.82 10.97 4,778,831 +0.19(+1.72%)
Dec 17, 2018 10.83 11.33 10.72 10.79 4,339,663 -0.11(-1.02%)
Dec 14, 2018 10.69 11.23 10.57 10.90 5,813,273 +0.15(+1.38%)
Dec 13, 2018 11.36 11.40 10.73 10.75 6,292,306 -0.57(-5.01%)
Dec 12, 2018 11.44 11.56 11.27 11.32 3,693,079 +0.02(+0.16%)
Dec 11, 2018 11.40 11.84 11.21 11.30 4,120,736 +0.05(+0.41%)
Dec 10, 2018 11.42 11.58 10.96 11.25 4,550,030 -0.17(-1.45%)
Dec 07, 2018 11.39 11.66 11.29 11.42 4,798,464 +0.06(+0.57%)
Dec 06, 2018 11.14 11.51 10.98 11.35 5,925,108 +0.09(+0.81%)
Dec 04, 2018 12.07 12.23 11.23 11.26 6,071,301 -0.84(-6.97%)
Dec 03, 2018 11.99 12.16 11.88 12.11 5,842,520 +0.29(+2.48%)
Nov 30, 2018 11.67 11.83 11.42 11.81 4,940,872 +0.09(+0.78%)
Nov 29, 2018 11.39 11.76 11.31 11.72 5,887,977 +0.32(+2.82%)
Nov 28, 2018 11.44 11.54 11.20 11.40 4,880,982 +0.05(+0.40%)
Nov 27, 2018 11.76 11.76 11.35 11.35 6,121,077 -0.52(-4.40%)
Nov 26, 2018 11.86 11.99 11.64 11.88 3,363,139 +0.18(+1.57%)
Nov 23, 2018 11.71 11.92 11.59 11.69 1,674,762 -0.06(-0.55%)
Nov 21, 2018 11.76 11.76 11.76 0 +0.40(+3.55%)
Nov 20, 2018 11.13 11.50 11.00 11.35 6,018,746 -0.11(-0.96%)
Nov 19, 2018 11.65 12.06 11.45 11.46 5,797,392 -0.17(-1.50%)
Nov 16, 2018 12.03 12.07 11.26 11.64 10,657,680 -0.59(-4.80%)
Nov 15, 2018 12.38 12.48 11.84 12.22 6,679,553 -0.28(-2.20%)
Nov 14, 2018 13.09 13.19 12.46 12.50 3,439,903 -0.44(-3.40%)
Nov 13, 2018 12.69 13.14 12.61 12.94 2,994,677 +0.25(+1.95%)
Nov 12, 2018 12.88 12.92 12.54 12.69 4,118,829 -0.16(-1.28%)
Nov 09, 2018 13.12 13.15 12.73 12.86 3,037,231 -0.28(-2.16%)
Nov 08, 2018 12.99 13.39 12.96 13.14 3,161,365 +0.15(+1.13%)
Nov 07, 2018 13.29 13.36 12.76 13.00 4,448,316 -0.26(-1.94%)
Nov 06, 2018 13.08 13.36 13.00 13.25 2,276,147 +0.17(+1.33%)
Nov 05, 2018 13.47 13.47 12.93 13.08 3,789,683 -0.41(-3.06%)
Nov 02, 2018 13.16 13.56 13.16 13.49 6,223,086 +0.47(+3.59%)
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.