Bed Bath & Beyond (NQ: BBBY )

3.265 -0.005 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.729 10.62 9.680 10.57 12,768,238 +0.52(+5.16%)
Feb 27, 2020 9.944 10.68 9.475 10.05 10,235,741 -0.31(-3.02%)
Feb 26, 2020 10.99 11.15 10.33 10.36 9,066,897 -0.38(-3.55%)
Feb 25, 2020 11.48 11.57 10.45 10.75 12,465,676 -0.62(-5.42%)
Feb 24, 2020 11.73 12.04 11.25 11.36 11,676,367 -0.81(-6.67%)
Feb 21, 2020 12.33 12.47 11.86 12.17 9,019,023 -0.22(-1.74%)
Feb 20, 2020 12.35 12.68 12.16 12.39 10,855,401 +0.06(+0.48%)
Feb 19, 2020 12.21 12.50 11.65 12.33 19,543,934 +0.81(+7.05%)
Feb 18, 2020 11.13 11.78 11.06 11.52 16,002,466 +0.59(+5.37%)
Feb 14, 2020 11.57 11.58 10.83 10.93 14,057,489 -0.62(-5.33%)
Feb 13, 2020 11.43 11.72 11.21 11.55 12,932,958 +0.02(+0.17%)
Feb 12, 2020 10.76 11.91 10.59 11.53 79,721,112 -2.99(-20.61%)
Feb 11, 2020 14.08 14.66 13.87 14.52 12,055,185 +0.55(+3.92%)
Feb 10, 2020 14.97 15.12 13.86 13.97 10,905,118 -1.00(-6.66%)
Feb 07, 2020 15.20 15.25 14.79 14.97 2,920,704 -0.30(-1.98%)
Feb 06, 2020 15.62 15.65 15.17 15.27 3,448,747 -0.13(-0.83%)
Feb 05, 2020 15.15 15.48 15.10 15.40 3,239,601 +0.40(+2.67%)
Feb 04, 2020 14.75 15.19 14.72 15.00 3,692,995 +0.44(+3.02%)
Feb 03, 2020 13.92 14.63 13.85 14.56 4,896,069 +0.63(+4.49%)
Jan 31, 2020 14.67 14.69 13.79 13.93 9,100,330 -0.68(-4.68%)
Jan 30, 2020 15.68 15.84 14.46 14.62 8,005,573 -1.23(-7.77%)
Jan 29, 2020 15.82 16.02 15.71 15.85 2,515,160 +0.09(+0.56%)
Jan 28, 2020 15.72 15.86 15.44 15.76 3,372,680 +0.20(+1.26%)
Jan 27, 2020 15.53 16.01 15.48 15.57 5,417,775 -0.42(-2.63%)
Jan 24, 2020 15.95 16.06 15.55 15.99 6,749,488 +0.27(+1.74%)
Jan 23, 2020 15.42 15.76 15.08 15.71 3,698,408 +0.19(+1.20%)
Jan 22, 2020 15.74 15.74 15.32 15.53 4,350,296 -0.10(-0.63%)
Jan 21, 2020 15.24 15.79 15.17 15.62 8,127,613 +0.58(+3.83%)
Jan 17, 2020 15.04 15.16 14.86 15.05 4,246,466 +0.03(+0.20%)
Jan 16, 2020 15.25 15.42 14.82 15.02 6,444,512 -0.21(-1.35%)
Jan 15, 2020 14.91 15.22 14.69 15.22 7,208,018 +0.18(+1.20%)
Jan 14, 2020 14.57 15.05 14.39 15.04 7,775,417 +0.38(+2.57%)
Jan 13, 2020 14.25 14.70 13.99 14.67 10,161,382 +0.44(+3.06%)
Jan 10, 2020 13.69 14.24 13.49 14.23 20,256,238 +1.08(+8.22%)
Jan 09, 2020 14.17 14.57 13.01 13.15 41,348,348 -1.76(-11.80%)
Jan 08, 2020 16.37 16.73 14.91 14.91 14,238,776 -1.55(-9.44%)
Jan 07, 2020 16.23 16.55 15.75 16.47 8,143,239 +0.27(+1.69%)
Jan 06, 2020 16.11 16.55 15.84 16.19 8,311,888 +0.47(+2.98%)
Jan 03, 2020 15.72 16.01 15.51 15.72 4,212,102 -0.24(-1.53%)
Jan 02, 2020 17.04 17.05 15.80 15.97 6,847,207 -0.95(-5.61%)
Dec 31, 2019 16.93 17.10 16.83 16.92 3,289,091 -0.02(-0.12%)
Dec 30, 2019 16.67 17.28 16.64 16.94 3,926,526 +0.23(+1.41%)
Dec 27, 2019 16.97 17.08 16.65 16.70 3,759,750 -0.17(-0.99%)
Dec 26, 2019 16.90 17.04 16.60 16.87 4,073,291 -0.03(-0.17%)
Dec 24, 2019 16.87 17.29 16.38 16.90 5,825,659 +0.57(+3.47%)
Dec 23, 2019 16.32 16.45 15.99 16.33 4,424,675 +0.00(+0.00%)
Dec 20, 2019 16.81 16.99 16.31 16.33 7,766,795 -0.49(-2.91%)
Dec 19, 2019 17.27 17.38 16.76 16.82 5,265,061 -0.51(-2.93%)
Dec 18, 2019 16.77 17.39 16.55 17.33 10,801,294 +0.82(+4.98%)
Dec 17, 2019 14.92 16.77 14.83 16.50 14,760,727 +1.67(+11.24%)
Dec 16, 2019 15.13 15.31 14.77 14.84 5,571,444 -0.15(-1.01%)
Dec 13, 2019 15.39 15.48 14.74 14.99 6,564,579 -0.48(-3.10%)
Dec 12, 2019 15.05 15.57 14.92 15.47 4,896,012 +0.43(+2.86%)
Dec 11, 2019 14.97 15.08 14.67 15.04 9,509,079 +0.03(+0.19%)
Dec 10, 2019 14.98 15.11 14.63 15.01 5,755,830 +0.11(+0.71%)
Dec 09, 2019 14.28 15.19 14.22 14.90 8,297,823 +0.62(+4.33%)
Dec 06, 2019 14.26 14.63 14.20 14.28 4,958,079 +0.32(+2.29%)
Dec 05, 2019 14.39 14.72 13.94 13.96 4,160,873 -0.36(-2.50%)
Dec 04, 2019 13.67 14.39 13.64 14.32 4,240,866 +0.78(+5.79%)
Dec 03, 2019 13.67 13.81 13.40 13.54 4,319,048 -0.51(-3.65%)
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.