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 (%)
Oct 31, 2019 13.65 13.72 12.97 13.25 11,892,348 -0.48(-3.52%)
Oct 30, 2019 14.24 14.36 13.66 13.73 6,053,155 -0.58(-4.05%)
Oct 29, 2019 14.24 14.45 13.97 14.31 6,308,900 +0.02(+0.14%)
Oct 28, 2019 13.98 14.50 13.97 14.29 8,893,547 +0.49(+3.57%)
Oct 25, 2019 13.72 14.16 13.65 13.80 9,889,480 -0.05(-0.35%)
Oct 24, 2019 13.62 13.87 13.27 13.85 8,841,941 +0.24(+1.78%)
Oct 23, 2019 13.25 13.68 13.00 13.61 8,533,619 +0.30(+2.25%)
Oct 22, 2019 12.63 13.33 12.39 13.31 8,220,557 +0.68(+5.36%)
Oct 21, 2019 12.15 12.68 12.15 12.63 6,784,225 +0.51(+4.23%)
Oct 18, 2019 12.09 12.23 11.87 12.12 4,503,829 -0.05(-0.40%)
Oct 17, 2019 11.86 12.20 11.78 12.17 5,917,116 +0.21(+1.78%)
Oct 16, 2019 11.50 12.12 11.36 11.95 8,122,177 +0.37(+3.17%)
Oct 15, 2019 12.31 12.31 11.55 11.59 12,550,378 -0.31(-2.60%)
Oct 14, 2019 12.41 12.41 11.77 11.90 13,340,258 -0.65(-5.20%)
Oct 11, 2019 12.20 12.71 11.88 12.55 24,843,548 +0.86(+7.32%)
Oct 10, 2019 11.59 12.32 11.32 11.69 54,218,848 +2.08(+21.63%)
Oct 09, 2019 9.681 9.719 9.516 9.613 6,754,309 +0.00(+0.00%)
Oct 08, 2019 9.690 9.768 9.419 9.613 5,077,925 -0.27(-2.74%)
Oct 07, 2019 9.671 9.971 9.535 9.884 5,154,836 +0.13(+1.29%)
Oct 04, 2019 9.951 9.951 9.598 9.758 6,451,841 -0.19(-1.94%)
Oct 03, 2019 9.410 10.32 9.303 9.951 23,295,624 +0.57(+6.08%)
Oct 02, 2019 9.942 9.980 9.526 9.381 14,797,774 -0.60(-6.01%)
Oct 01, 2019 10.41 10.62 9.893 9.980 7,981,102 -0.31(-3.01%)
Sep 30, 2019 10.25 10.43 9.913 10.29 13,157,799 +0.73(+7.58%)
Sep 27, 2019 9.506 9.652 9.400 9.565 2,718,780 +0.09(+0.92%)
Sep 26, 2019 9.371 9.506 9.207 9.477 2,735,188 +0.14(+1.45%)
Sep 25, 2019 9.303 9.565 9.245 9.342 3,636,623 +0.01(+0.10%)
Sep 24, 2019 9.584 9.584 9.197 9.332 3,477,236 -0.21(-2.23%)
Sep 23, 2019 9.439 9.652 9.294 9.545 4,360,709 +0.05(+0.51%)
Sep 20, 2019 9.729 9.893 9.342 9.497 8,466,549 -0.16(-1.70%)
Sep 19, 2019 9.352 9.748 9.291 9.661 5,407,081 +0.28(+2.99%)
Sep 18, 2019 9.845 9.922 9.187 9.381 8,060,957 -0.46(-4.72%)
Sep 17, 2019 9.855 9.893 9.584 9.845 6,894,368 -0.11(-1.07%)
Sep 16, 2019 10.14 10.28 9.922 9.951 5,362,040 -0.22(-2.19%)
Sep 13, 2019 10.36 10.62 10.14 10.17 4,929,540 -0.12(-1.13%)
Sep 12, 2019 10.32 10.53 10.08 10.29 5,512,896 -0.11(-1.02%)
Sep 11, 2019 10.29 10.51 9.796 10.40 8,160,534 +0.20(+1.96%)
Sep 10, 2019 9.930 10.28 9.730 10.20 7,775,244 +0.22(+2.19%)
Sep 09, 2019 9.930 10.08 9.796 9.977 4,554,371 +0.12(+1.26%)
Sep 06, 2019 9.663 9.934 9.606 9.854 6,591,159 +0.21(+2.17%)
Sep 05, 2019 9.187 9.863 9.168 9.644 9,953,598 +0.64(+7.08%)
Sep 04, 2019 8.968 9.044 8.702 9.006 6,107,151 +0.12(+1.39%)
Sep 03, 2019 9.140 9.206 8.273 8.882 11,350,859 -0.32(-3.52%)
Aug 30, 2019 9.178 9.263 8.902 9.206 8,156,336 +0.18(+2.00%)
Aug 29, 2019 8.216 9.273 8.216 9.025 18,547,918 +0.89(+11.01%)
Aug 28, 2019 7.664 8.264 7.664 8.130 6,796,591 +0.42(+5.43%)
Aug 27, 2019 8.007 8.016 7.664 7.711 4,115,519 -0.23(-2.88%)
Aug 26, 2019 8.083 8.178 7.721 7.940 5,152,075 -0.01(-0.12%)
Aug 23, 2019 8.264 8.349 7.930 7.949 5,803,056 -0.37(-4.46%)
Aug 22, 2019 7.692 8.435 7.683 8.321 11,893,540 +0.73(+9.66%)
Aug 21, 2019 7.502 7.816 7.483 7.588 5,106,060 +0.22(+2.97%)
Aug 20, 2019 7.254 7.454 7.245 7.369 4,682,411 +0.03(+0.39%)
Aug 19, 2019 7.188 7.502 6.969 7.340 6,285,512 +0.22(+3.07%)
Aug 16, 2019 7.093 7.240 7.016 7.121 6,431,921 +0.08(+1.08%)
Aug 15, 2019 7.483 7.521 6.959 7.045 8,504,798 -0.46(-6.09%)
Aug 14, 2019 7.578 7.607 7.264 7.502 8,835,598 -0.26(-3.31%)
Aug 13, 2019 7.959 8.483 7.740 7.759 6,930,289 -0.25(-3.09%)
Aug 12, 2019 8.035 8.245 7.873 8.007 4,720,031 -0.05(-0.59%)
Aug 09, 2019 8.740 8.749 8.007 8.054 5,830,576 -0.51(-6.00%)
Aug 08, 2019 8.368 8.587 8.226 8.568 5,241,728 +0.25(+2.97%)
Aug 07, 2019 8.283 8.387 8.140 8.321 5,036,794 -0.10(-1.13%)
Aug 06, 2019 8.606 8.654 8.197 8.416 5,341,591 -0.12(-1.45%)
Aug 05, 2019 8.568 8.597 8.026 8.540 7,371,949 -0.22(-2.50%)
Aug 02, 2019 8.578 8.892 8.475 8.759 7,576,524 +0.19(+2.22%)
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.