Bed Bath & Beyond (NQ: BBBY )

3.230 -0.110 (-3.29%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.35 15.59 15.07 15.54 3,636,320 +0.20(+1.27%)
Feb 27, 2019 15.47 15.55 15.28 15.35 2,667,802 -0.06(-0.36%)
Feb 26, 2019 15.61 15.70 15.39 15.40 2,823,479 -0.24(-1.54%)
Feb 25, 2019 15.75 15.82 15.51 15.65 3,442,597 +0.01(+0.06%)
Feb 22, 2019 15.55 15.65 15.29 15.64 2,726,630 +0.23(+1.51%)
Feb 21, 2019 15.71 15.76 15.33 15.40 2,808,827 -0.29(-1.84%)
Feb 20, 2019 15.58 15.78 15.55 15.69 2,707,683 +0.11(+0.72%)
Feb 19, 2019 15.69 15.82 15.53 15.58 3,940,018 -0.14(-0.89%)
Feb 15, 2019 15.55 15.74 15.40 15.72 7,294,978 +0.24(+1.56%)
Feb 14, 2019 14.98 15.94 14.86 15.48 11,764,043 +0.37(+2.46%)
Feb 13, 2019 14.82 15.17 14.75 15.11 4,750,282 +0.41(+2.78%)
Feb 12, 2019 14.33 14.89 14.33 14.70 6,763,899 +0.44(+3.06%)
Feb 11, 2019 13.94 14.49 13.89 14.26 5,920,776 -0.06(-0.45%)
Feb 08, 2019 14.10 14.40 14.05 14.33 3,770,292 +0.07(+0.52%)
Feb 07, 2019 14.18 14.49 14.08 14.25 4,092,977 -0.19(-1.29%)
Feb 06, 2019 14.41 14.62 14.32 14.44 4,940,720 +0.03(+0.19%)
Feb 05, 2019 14.08 14.49 14.01 14.41 4,496,047 +0.31(+2.17%)
Feb 04, 2019 13.78 14.10 13.76 14.10 3,908,031 +0.31(+2.22%)
Feb 01, 2019 14.12 14.31 13.73 13.80 5,528,922 -0.22(-1.59%)
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%)
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.