Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.64 17.65 17.03 17.03 4,139,601 -0.61(-3.45%)
Jul 30, 2018 17.14 17.72 17.13 17.64 3,430,949 +0.53(+3.08%)
Jul 27, 2018 17.24 17.47 16.97 17.11 2,553,975 -0.15(-0.90%)
Jul 26, 2018 17.19 17.72 17.14 17.27 3,067,846 +0.12(+0.69%)
Jul 25, 2018 17.27 17.46 16.91 17.15 4,109,513 -0.16(-0.95%)
Jul 24, 2018 17.47 17.69 17.18 17.31 2,997,900 -0.12(-0.68%)
Jul 23, 2018 17.04 17.74 17.04 17.43 5,801,440 +0.35(+2.08%)
Jul 20, 2018 17.49 17.52 17.06 17.08 2,888,163 -0.41(-2.34%)
Jul 19, 2018 17.01 17.64 17.01 17.49 3,991,116 +0.46(+2.72%)
Jul 18, 2018 17.39 17.42 16.74 17.02 4,333,909 -0.37(-2.14%)
Jul 17, 2018 17.45 17.89 17.22 17.39 4,574,393 -0.15(-0.83%)
Jul 16, 2018 18.07 18.13 17.36 17.54 4,567,590 -0.53(-2.92%)
Jul 13, 2018 18.02 18.53 17.97 18.07 3,404,159 +0.01(+0.05%)
Jul 12, 2018 18.52 18.58 17.99 18.06 4,220,601 -0.36(-1.97%)
Jul 11, 2018 18.49 18.63 17.99 18.42 4,591,984 -0.40(-2.13%)
Jul 10, 2018 19.24 19.37 18.78 18.82 3,855,734 -0.48(-2.50%)
Jul 09, 2018 19.27 19.50 19.16 19.30 3,836,946 +0.15(+0.76%)
Jul 06, 2018 18.91 19.50 18.91 19.16 5,173,762 +0.24(+1.25%)
Jul 05, 2018 18.22 18.99 18.22 18.92 6,693,312 +0.71(+3.89%)
Jul 03, 2018 18.21 18.21 18.21 0 +0.64(+3.62%)
Jul 02, 2018 18.14 18.35 17.41 17.58 5,716,627 -0.54(-2.99%)
Jun 29, 2018 17.84 18.47 17.59 18.12 6,298,508 +0.47(+2.65%)
Jun 28, 2018 17.11 18.09 16.47 17.65 16,835,082 -0.70(-3.82%)
Jun 27, 2018 18.15 18.50 18.00 18.35 12,159,256 +0.13(+0.70%)
Jun 26, 2018 18.00 18.30 17.67 18.22 7,862,741 +0.32(+1.78%)
Jun 25, 2018 18.01 18.12 17.61 17.90 7,173,468 -0.35(-1.89%)
Jun 22, 2018 18.47 18.62 18.00 18.25 19,973,042 -0.05(-0.25%)
Jun 21, 2018 18.55 18.88 18.25 18.29 4,439,513 -0.26(-1.42%)
Jun 20, 2018 18.50 18.62 17.88 18.56 4,112,742 +0.18(+0.99%)
Jun 19, 2018 18.21 18.39 17.87 18.38 3,246,802 +0.05(+0.25%)
Jun 18, 2018 18.15 18.54 18.15 18.33 3,018,703 -0.03(-0.15%)
Jun 15, 2018 18.37 18.02 18.36 4,180,207 +0.34(+1.87%)
Jun 14, 2018 18.16 18.23 17.85 18.02 3,130,650 -0.06(-0.35%)
Jun 13, 2018 18.41 18.48 18.00 18.09 3,835,617 -0.31(-1.67%)
Jun 12, 2018 18.51 18.71 17.83 18.39 7,320,875 +0.04(+0.20%)
Jun 11, 2018 17.63 18.41 17.63 18.36 6,132,187 +0.71(+4.04%)
Jun 08, 2018 17.26 17.72 17.22 17.64 5,343,120 +0.41(+2.36%)
Jun 07, 2018 17.13 17.62 17.02 17.24 4,830,749 +0.20(+1.16%)
Jun 06, 2018 16.76 17.04 2,789,679 +0.05(+0.32%)
Jun 05, 2018 16.56 17.03 16.48 16.99 3,550,797 +0.43(+2.62%)
Jun 04, 2018 16.13 16.62 16.03 16.55 3,992,521 +0.47(+2.92%)
Jun 01, 2018 16.43 16.63 15.97 16.08 3,680,468 -0.30(-1.82%)
May 31, 2018 16.43 16.44 16.21 16.38 4,128,435 +0.00(+0.00%)
May 30, 2018 16.26 16.43 16.17 16.38 2,386,844 +0.18(+1.11%)
May 29, 2018 16.17 16.34 16.03 16.20 2,713,510 -0.04(-0.22%)
May 25, 2018 16.24 16.24 16.24 0 +0.04(+0.22%)
May 24, 2018 16.15 16.46 16.11 16.20 3,128,500 +0.11(+0.67%)
May 23, 2018 15.88 16.14 15.81 16.09 2,436,864 +0.12(+0.73%)
May 22, 2018 16.36 16.38 15.96 15.97 3,045,029 -0.27(-1.67%)
May 21, 2018 16.34 16.42 16.03 16.25 4,139,795 -0.04(-0.22%)
May 18, 2018 16.04 16.41 15.94 16.28 5,689,722 +0.18(+1.12%)
May 17, 2018 15.88 16.17 15.79 16.10 3,246,141 +0.23(+1.42%)
May 16, 2018 15.90 16.13 15.85 15.88 3,711,425 +0.10(+0.63%)
May 15, 2018 15.34 16.03 15.34 15.78 4,314,645 +0.38(+2.46%)
May 14, 2018 15.16 15.52 15.10 15.40 3,655,404 +0.23(+1.55%)
May 11, 2018 15.25 15.34 15.05 15.16 2,352,241 -0.09(-0.59%)
May 10, 2018 15.08 15.34 15.05 15.25 3,181,212 +0.17(+1.14%)
May 09, 2018 15.18 15.39 14.91 15.08 3,631,649 -0.11(-0.71%)
May 08, 2018 15.28 15.42 15.15 15.19 2,917,178 -0.13(-0.82%)
May 07, 2018 15.43 15.52 15.15 15.32 2,965,688 -0.10(-0.64%)
May 04, 2018 15.10 15.57 15.05 15.42 5,095,048 +0.24(+1.60%)
May 03, 2018 15.76 15.76 15.15 15.17 4,497,798 -0.61(-3.89%)
May 02, 2018 15.75 15.97 15.45 15.79 3,273,285 +0.12(+0.75%)
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.