Bed Bath & Beyond (NQ: BBBY )

3.180 +0.140 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.43 16.43 15.73 15.75 3,701,904 -0.69(-4.17%)
Apr 27, 2018 15.91 16.54 15.91 16.43 3,796,653 +0.48(+3.00%)
Apr 26, 2018 16.07 16.19 15.81 15.96 4,153,593 -0.04(-0.23%)
Apr 25, 2018 15.85 16.07 15.63 15.99 3,125,971 +0.20(+1.26%)
Apr 24, 2018 15.48 15.81 15.45 15.79 4,571,148 +0.14(+0.86%)
Apr 23, 2018 15.52 15.78 15.49 15.66 4,097,068 +0.20(+1.28%)
Apr 20, 2018 16.00 16.05 15.43 15.46 5,389,403 -0.51(-3.16%)
Apr 19, 2018 16.31 16.34 15.66 15.97 5,234,248 -0.38(-2.32%)
Apr 18, 2018 15.76 16.79 15.65 16.34 14,026,980 +0.58(+3.66%)
Apr 17, 2018 15.83 15.95 15.68 15.77 7,415,979 -0.01(-0.06%)
Apr 16, 2018 15.64 15.92 15.61 15.78 8,897,976 +0.19(+1.22%)
Apr 13, 2018 15.59 15.79 15.52 15.59 11,157,630 +0.06(+0.41%)
Apr 12, 2018 16.28 16.42 15.51 15.52 42,651,324 -3.87(-19.95%)
Apr 11, 2018 19.13 19.51 19.04 19.39 10,786,351 +0.24(+1.27%)
Apr 10, 2018 18.75 19.18 18.37 19.15 5,315,525 +0.37(+1.97%)
Apr 09, 2018 19.15 19.21 18.61 18.78 4,988,450 -0.16(-0.86%)
Apr 06, 2018 19.29 19.51 18.78 18.94 4,375,464 -0.49(-2.51%)
Apr 05, 2018 19.42 19.61 19.07 19.43 3,254,810 +0.04(+0.19%)
Apr 04, 2018 18.37 19.48 18.37 19.39 3,798,694 +0.81(+4.37%)
Apr 03, 2018 18.33 18.80 18.27 18.58 3,071,003 +0.32(+1.78%)
Apr 02, 2018 18.96 19.11 18.07 18.26 3,558,698 -0.68(-3.57%)
Mar 29, 2018 18.93 18.93 18.93 0 +0.34(+1.84%)
Mar 28, 2018 18.31 18.76 18.18 18.59 3,333,238 +0.32(+1.78%)
Mar 27, 2018 19.09 19.11 18.22 18.27 4,564,862 -0.74(-3.89%)
Mar 26, 2018 19.45 19.63 18.66 19.01 4,069,832 -0.21(-1.08%)
Mar 23, 2018 19.28 19.74 19.20 19.21 2,489,441 -0.02(-0.09%)
Mar 22, 2018 19.57 19.75 19.23 19.23 1,957,435 -0.51(-2.60%)
Mar 21, 2018 19.66 20.03 19.60 19.75 2,682,809 +0.13(+0.64%)
Mar 20, 2018 20.15 20.28 19.56 19.62 2,879,437 -0.46(-2.29%)
Mar 19, 2018 20.03 20.30 19.83 20.08 3,776,343 +0.01(+0.04%)
Mar 16, 2018 19.69 20.44 19.64 20.07 6,202,011 +0.34(+1.74%)
Mar 15, 2018 20.14 20.25 19.66 19.73 1,508,418 -0.28(-1.40%)
Mar 14, 2018 20.21 20.24 19.83 20.01 1,952,093 -0.15(-0.76%)
Mar 13, 2018 20.40 20.54 20.09 20.16 2,548,715 -0.15(-0.75%)
Mar 12, 2018 20.12 20.86 20.12 20.31 3,892,587 +0.19(+0.93%)
Mar 09, 2018 19.60 20.30 19.52 20.12 2,944,042 +0.64(+3.26%)
Mar 08, 2018 19.69 19.84 19.42 19.49 1,723,660 -0.13(-0.64%)
Mar 07, 2018 20.21 19.54 19.61 2,780,129 -0.47(-2.32%)
Mar 06, 2018 19.68 20.13 19.62 20.08 1,941,357 +0.42(+2.14%)
Mar 05, 2018 19.56 20.03 19.39 19.66 4,853,479 +0.10(+0.50%)
Mar 02, 2018 18.63 19.64 18.56 19.56 3,507,037 +0.68(+3.61%)
Mar 01, 2018 19.19 19.26 18.48 18.88 3,941,703 -0.33(-1.73%)
Feb 28, 2018 19.19 19.49 18.83 19.21 3,420,095 +0.07(+0.37%)
Feb 27, 2018 19.51 20.08 19.13 19.14 2,659,396 -0.31(-1.61%)
Feb 26, 2018 19.70 19.77 19.28 19.45 3,666,774 -0.23(-1.18%)
Feb 23, 2018 19.57 19.70 19.31 19.68 2,752,300 +0.30(+1.57%)
Feb 22, 2018 19.21 19.38 3,426,174 -0.50(-2.52%)
Feb 21, 2018 19.80 20.20 19.71 19.88 2,690,303 +0.12(+0.59%)
Feb 20, 2018 20.34 20.47 19.73 19.77 3,047,884 -0.75(-3.67%)
Feb 16, 2018 20.52 20.52 20.52 0 -0.04(-0.22%)
Feb 15, 2018 20.60 20.97 20.43 20.56 3,697,825 +0.14(+0.70%)
Feb 14, 2018 19.28 20.46 19.26 20.42 4,177,210 +0.99(+5.12%)
Feb 13, 2018 19.41 19.47 18.97 19.42 2,980,091 +0.00(+0.00%)
Feb 12, 2018 19.59 19.71 18.91 19.42 3,110,446 -0.07(-0.37%)
Feb 09, 2018 19.72 19.89 18.76 19.50 3,598,038 -0.05(-0.27%)
Feb 08, 2018 20.06 19.22 19.55 4,261,588 -0.32(-1.62%)
Feb 07, 2018 18.91 20.06 18.82 19.87 4,802,637 +0.93(+4.92%)
Feb 06, 2018 18.09 19.00 17.78 18.94 5,864,864 +0.24(+1.29%)
Feb 05, 2018 19.23 19.54 18.48 18.70 4,772,890 -0.73(-3.74%)
Feb 02, 2018 20.15 20.33 19.25 19.42 5,494,717 -0.92(-4.54%)
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.