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 (%)
Sep 28, 2018 13.45 14.03 13.33 13.76 15,041,025 +0.13(+0.94%)
Sep 27, 2018 14.06 14.09 12.99 13.63 56,622,284 -3.62(-21.00%)
Sep 26, 2018 17.47 17.71 17.20 17.25 10,158,875 -0.08(-0.48%)
Sep 25, 2018 17.56 17.56 17.17 17.33 3,771,312 -0.15(-0.84%)
Sep 24, 2018 17.33 17.61 17.09 17.48 3,843,797 -0.06(-0.37%)
Sep 21, 2018 17.51 17.69 17.34 17.54 8,824,481 +0.00(+0.00%)
Sep 20, 2018 17.44 17.64 17.26 17.54 3,782,854 +0.14(+0.79%)
Sep 19, 2018 16.92 17.72 16.87 17.41 3,577,662 +0.39(+2.26%)
Sep 18, 2018 17.38 17.41 16.76 17.02 6,322,860 -0.54(-3.08%)
Sep 17, 2018 17.16 17.97 16.87 17.56 10,049,983 +0.99(+5.98%)
Sep 14, 2018 16.12 16.67 16.07 16.57 3,929,733 +0.50(+3.08%)
Sep 13, 2018 16.95 17.06 15.82 16.08 7,931,106 -1.04(-6.06%)
Sep 12, 2018 16.87 17.19 16.65 17.11 3,086,422 +0.27(+1.62%)
Sep 11, 2018 16.94 17.06 16.78 16.84 2,414,581 -0.10(-0.59%)
Sep 10, 2018 16.60 17.01 16.59 16.94 3,467,240 +0.44(+2.64%)
Sep 07, 2018 16.49 16.72 16.40 16.50 2,020,151 +0.00(+0.00%)
Sep 06, 2018 16.64 16.67 16.33 16.50 2,439,224 -0.15(-0.87%)
Sep 05, 2018 16.47 16.81 16.39 16.65 2,941,676 +0.18(+1.10%)
Sep 04, 2018 16.21 16.49 16.06 16.47 2,130,188 +0.15(+0.95%)
Aug 31, 2018 16.31 16.31 16.31 0 +0.25(+1.59%)
Aug 30, 2018 16.36 16.37 15.98 16.06 3,021,771 -0.25(-1.56%)
Aug 29, 2018 16.66 16.66 16.30 16.31 3,546,072 -0.37(-2.23%)
Aug 28, 2018 16.62 16.75 16.49 16.69 2,662,771 +0.07(+0.44%)
Aug 27, 2018 17.30 17.43 16.57 16.61 4,391,076 -0.63(-3.64%)
Aug 24, 2018 16.99 17.26 16.81 17.24 3,739,517 +0.25(+1.50%)
Aug 23, 2018 17.00 17.19 16.72 16.99 2,854,131 +0.06(+0.38%)
Aug 22, 2018 16.78 17.20 16.71 16.92 3,725,803 +0.20(+1.20%)
Aug 21, 2018 16.57 16.72 16.33 16.72 3,523,598 +0.18(+1.10%)
Aug 20, 2018 16.75 17.06 16.51 16.54 2,774,669 -0.18(-1.09%)
Aug 17, 2018 16.59 16.88 16.56 16.72 2,288,382 +0.10(+0.60%)
Aug 16, 2018 16.89 17.09 16.60 16.62 2,375,011 -0.18(-1.08%)
Aug 15, 2018 16.61 16.91 16.29 16.80 3,469,652 +0.06(+0.38%)
Aug 14, 2018 16.57 16.89 16.48 16.74 3,207,666 +0.26(+1.60%)
Aug 13, 2018 16.49 16.54 16.29 16.48 2,673,437 -0.02(-0.11%)
Aug 10, 2018 16.91 16.91 16.37 16.49 2,305,759 -0.27(-1.63%)
Aug 09, 2018 16.92 17.07 16.69 16.77 2,612,631 -0.08(-0.49%)
Aug 08, 2018 16.97 16.99 16.74 16.85 1,786,017 -0.05(-0.27%)
Aug 07, 2018 16.96 16.99 16.79 16.89 2,362,738 +0.03(+0.16%)
Aug 06, 2018 16.89 16.95 16.70 16.87 1,828,477 +0.02(+0.11%)
Aug 03, 2018 16.56 16.91 16.56 16.85 2,284,533 +0.30(+1.81%)
Aug 02, 2018 16.49 16.76 16.24 16.55 3,239,466 -0.14(-0.82%)
Aug 01, 2018 16.99 17.03 16.62 16.69 2,741,375 -0.35(-2.03%)
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%)
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.