Bed Bath & Beyond (NQ: BBBY )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.62 20.84 20.41 20.68 5,110,549 +0.08(+0.39%)
Jan 30, 2018 20.16 20.60 19.90 20.60 4,634,011 +0.25(+1.23%)
Jan 29, 2018 20.18 20.39 19.67 20.35 3,298,861 +0.16(+0.80%)
Jan 26, 2018 19.77 20.22 19.17 20.19 6,309,919 -0.45(-2.17%)
Jan 25, 2018 21.17 21.32 20.50 20.63 2,814,739 -0.40(-1.92%)
Jan 24, 2018 21.39 21.57 20.77 21.04 3,134,525 -0.43(-2.00%)
Jan 23, 2018 21.33 21.49 20.96 21.47 2,529,318 +0.11(+0.50%)
Jan 22, 2018 21.29 21.49 21.07 21.36 3,305,409 +0.11(+0.51%)
Jan 19, 2018 20.70 21.27 20.56 21.25 3,412,182 +0.46(+2.20%)
Jan 18, 2018 20.93 21.04 20.66 20.80 4,148,667 -0.17(-0.81%)
Jan 17, 2018 20.65 21.27 20.40 20.97 5,178,980 +0.35(+1.70%)
Jan 16, 2018 20.65 20.97 20.60 20.62 6,671,130 +0.17(+0.83%)
Jan 12, 2018 20.45 20.45 20.45 0 +0.74(+3.77%)
Jan 11, 2018 19.20 19.83 19.09 19.70 3,352,996 +0.61(+3.19%)
Jan 10, 2018 19.27 19.09 4,547,135 -0.04(-0.23%)
Jan 09, 2018 19.25 19.58 19.13 19.14 4,271,928 -0.07(-0.37%)
Jan 08, 2018 19.12 19.52 18.90 19.21 5,668,873 +0.09(+0.47%)
Jan 05, 2018 19.42 19.66 19.07 19.12 6,784,308 -0.27(-1.39%)
Jan 04, 2018 19.68 19.79 19.01 19.39 4,903,490 -0.21(-1.10%)
Jan 03, 2018 19.97 20.07 19.56 19.60 4,208,558 -0.37(-1.84%)
Jan 02, 2018 19.74 20.29 19.74 19.97 5,582,913 +0.27(+1.36%)
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%)
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.