Bed Bath & Beyond (NQ: BBBY )

3.340 -0.270 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 9.244 9.244 8.549 8.568 8,908,961 -0.68(-7.31%)
Jul 31, 2019 8.940 9.358 8.902 9.244 8,891,713 +0.36(+4.07%)
Jul 30, 2019 9.159 9.254 8.749 8.882 8,637,907 -0.32(-3.52%)
Jul 29, 2019 9.587 9.701 9.187 9.206 5,687,075 -0.30(-3.11%)
Jul 26, 2019 9.368 9.635 9.149 9.501 6,837,369 +0.12(+1.32%)
Jul 25, 2019 8.997 9.501 8.987 9.378 12,626,946 +0.39(+4.34%)
Jul 24, 2019 8.806 9.130 8.692 8.987 10,505,016 +0.27(+3.06%)
Jul 23, 2019 8.978 9.101 8.692 8.721 11,928,372 -0.19(-2.14%)
Jul 22, 2019 9.425 9.511 8.882 8.911 8,315,594 -0.51(-5.45%)
Jul 19, 2019 9.292 9.535 9.197 9.425 7,702,255 +0.14(+1.54%)
Jul 18, 2019 9.616 9.644 9.263 9.282 8,879,681 -0.34(-3.56%)
Jul 17, 2019 10.27 10.27 9.568 9.625 10,578,775 -0.66(-6.39%)
Jul 16, 2019 10.10 10.39 10.02 10.28 5,707,597 +0.24(+2.37%)
Jul 15, 2019 10.40 10.59 10.02 10.04 7,703,787 -0.32(-3.12%)
Jul 12, 2019 10.58 10.93 10.34 10.37 12,097,902 -0.27(-2.51%)
Jul 11, 2019 10.42 10.69 9.930 10.63 23,799,182 -0.33(-3.04%)
Jul 10, 2019 10.98 11.08 10.62 10.97 15,531,653 +0.08(+0.70%)
Jul 09, 2019 10.89 11.12 10.82 10.89 9,684,453 -0.11(-1.04%)
Jul 08, 2019 10.82 11.25 10.81 11.01 8,231,954 +0.09(+0.78%)
Jul 05, 2019 10.60 10.98 10.56 10.92 6,332,344 +0.31(+2.96%)
Jul 03, 2019 10.66 10.87 10.57 10.61 2,468,402 -0.04(-0.36%)
Jul 02, 2019 11.00 11.00 10.59 10.64 4,542,629 -0.30(-2.78%)
Jul 01, 2019 11.17 11.38 10.71 10.95 6,140,148 -0.11(-1.03%)
Jun 28, 2019 10.92 11.19 10.88 11.06 5,632,788 +0.14(+1.31%)
Jun 27, 2019 10.69 11.00 10.57 10.92 3,860,129 +0.28(+2.59%)
Jun 26, 2019 10.95 11.04 10.62 10.64 4,393,694 -0.25(-2.27%)
Jun 25, 2019 10.71 11.13 10.48 10.89 7,368,311 +0.15(+1.42%)
Jun 24, 2019 11.08 11.13 10.64 10.74 4,931,407 -0.28(-2.51%)
Jun 21, 2019 11.21 11.29 10.89 11.02 6,305,349 -0.19(-1.70%)
Jun 20, 2019 11.19 11.39 11.05 11.21 4,259,193 +0.07(+0.60%)
Jun 19, 2019 11.52 11.61 11.11 11.14 3,839,965 -0.35(-3.07%)
Jun 18, 2019 11.31 11.76 11.30 11.49 5,557,039 +0.23(+2.03%)
Jun 17, 2019 11.51 11.57 11.21 11.26 6,461,132 -0.25(-2.15%)
Jun 14, 2019 11.71 11.72 11.49 11.51 3,692,729 -0.19(-1.63%)
Jun 13, 2019 11.55 11.79 11.44 11.70 4,598,304 +0.25(+2.16%)
Jun 12, 2019 11.58 11.63 11.39 11.45 2,829,346 -0.14(-1.21%)
Jun 11, 2019 11.48 11.67 11.32 11.59 3,179,778 +0.16(+1.40%)
Jun 10, 2019 11.70 11.99 11.38 11.43 2,827,361 -0.23(-2.01%)
Jun 07, 2019 11.59 11.80 11.55 11.67 3,132,727 +0.02(+0.16%)
Jun 06, 2019 12.02 12.02 11.31 11.65 6,538,902 -0.44(-3.65%)
Jun 05, 2019 12.80 12.84 11.98 12.09 4,230,162 -0.59(-4.66%)
Jun 04, 2019 12.43 13.02 12.43 12.68 4,911,981 +0.27(+2.19%)
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.