Bed Bath & Beyond (NQ: BBBY )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.93 17.10 16.83 16.92 3,289,091 -0.02(-0.12%)
Dec 30, 2019 16.67 17.28 16.64 16.94 3,926,526 +0.23(+1.41%)
Dec 27, 2019 16.97 17.08 16.65 16.70 3,759,750 -0.17(-0.99%)
Dec 26, 2019 16.90 17.04 16.60 16.87 4,073,291 -0.03(-0.17%)
Dec 24, 2019 16.87 17.29 16.38 16.90 5,825,659 +0.57(+3.47%)
Dec 23, 2019 16.32 16.45 15.99 16.33 4,424,675 +0.00(+0.00%)
Dec 20, 2019 16.81 16.99 16.31 16.33 7,766,795 -0.49(-2.91%)
Dec 19, 2019 17.27 17.38 16.76 16.82 5,265,061 -0.51(-2.93%)
Dec 18, 2019 16.77 17.39 16.55 17.33 10,801,294 +0.82(+4.98%)
Dec 17, 2019 14.92 16.77 14.83 16.50 14,760,727 +1.67(+11.24%)
Dec 16, 2019 15.13 15.31 14.77 14.84 5,571,444 -0.15(-1.01%)
Dec 13, 2019 15.39 15.48 14.74 14.99 6,564,579 -0.48(-3.10%)
Dec 12, 2019 15.05 15.57 14.92 15.47 4,896,012 +0.43(+2.86%)
Dec 11, 2019 14.97 15.08 14.67 15.04 9,509,079 +0.03(+0.19%)
Dec 10, 2019 14.98 15.11 14.63 15.01 5,755,830 +0.11(+0.71%)
Dec 09, 2019 14.28 15.19 14.22 14.90 8,297,823 +0.62(+4.33%)
Dec 06, 2019 14.26 14.63 14.20 14.28 4,958,079 +0.32(+2.29%)
Dec 05, 2019 14.39 14.72 13.94 13.96 4,160,873 -0.36(-2.50%)
Dec 04, 2019 13.67 14.39 13.64 14.32 4,240,866 +0.78(+5.79%)
Dec 03, 2019 13.67 13.81 13.40 13.54 4,319,048 -0.51(-3.65%)
Dec 02, 2019 14.18 14.46 13.97 14.05 5,885,170 -0.05(-0.34%)
Nov 29, 2019 14.08 14.38 13.96 14.10 2,639,366 -0.08(-0.55%)
Nov 27, 2019 14.07 14.21 13.86 14.18 5,192,804 +0.17(+1.24%)
Nov 26, 2019 13.21 14.04 13.21 14.00 9,387,995 +0.88(+6.71%)
Nov 25, 2019 12.19 13.16 12.19 13.12 7,757,188 +1.01(+8.30%)
Nov 22, 2019 12.21 12.23 11.95 12.12 4,385,432 +0.03(+0.24%)
Nov 21, 2019 12.44 12.48 12.05 12.09 4,447,774 -0.29(-2.34%)
Nov 20, 2019 12.48 12.62 12.15 12.38 4,476,517 -0.18(-1.46%)
Nov 19, 2019 13.37 13.38 12.46 12.56 6,763,626 -0.94(-6.95%)
Nov 18, 2019 13.66 13.76 13.40 13.50 5,069,014 -0.23(-1.69%)
Nov 15, 2019 13.48 13.78 13.24 13.73 5,558,748 +0.38(+2.82%)
Nov 14, 2019 13.00 13.57 12.88 13.36 7,986,457 +0.34(+2.60%)
Nov 13, 2019 12.86 13.21 12.73 13.02 4,366,578 -0.04(-0.30%)
Nov 12, 2019 13.31 13.37 13.00 13.06 4,648,621 -0.24(-1.82%)
Nov 11, 2019 13.28 13.35 12.96 13.30 4,221,532 -0.10(-0.72%)
Nov 08, 2019 13.48 13.57 13.23 13.39 3,453,666 -0.14(-1.07%)
Nov 07, 2019 14.07 14.15 13.36 13.54 4,820,393 -0.37(-2.64%)
Nov 06, 2019 13.93 13.94 13.64 13.91 4,619,439 -0.08(-0.55%)
Nov 05, 2019 13.57 14.16 13.54 13.98 7,445,512 +0.51(+3.81%)
Nov 04, 2019 13.21 13.51 12.88 13.47 5,479,800 +0.53(+4.11%)
Nov 01, 2019 13.40 13.69 12.93 12.94 7,654,627 -0.31(-2.34%)
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%)
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.