Bed Bath & Beyond (NQ: BBBY )

3.079 -0.161 (-4.95%)
Streaming Delayed Price Updated: 10:56 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 11.85 12.41 11.82 12.41 4,536,786 +0.50(+4.18%)
May 31, 2019 11.89 11.95 11.78 11.91 7,510,172 -0.08(-0.63%)
May 30, 2019 12.23 12.40 11.91 11.99 3,654,152 -0.26(-2.15%)
May 29, 2019 12.72 12.74 12.11 12.25 7,457,708 -0.42(-3.33%)
May 28, 2019 13.02 13.19 12.67 12.67 3,701,113 -0.34(-2.60%)
May 24, 2019 13.11 13.16 12.89 13.01 2,630,472 +0.01(+0.07%)
May 23, 2019 13.28 13.28 12.90 13.00 4,033,963 -0.35(-2.60%)
May 22, 2019 13.78 13.79 13.32 13.35 3,974,037 -0.47(-3.40%)
May 21, 2019 13.57 13.86 13.41 13.82 3,343,386 +0.22(+1.59%)
May 20, 2019 13.93 14.03 13.47 13.60 5,064,527 -0.49(-3.46%)
May 17, 2019 13.99 14.38 13.90 14.09 3,850,903 +0.01(+0.07%)
May 16, 2019 14.30 14.46 14.04 14.08 4,004,655 -0.23(-1.64%)
May 15, 2019 14.29 14.42 14.10 14.32 4,718,912 -0.02(-0.13%)
May 14, 2019 14.10 14.43 13.89 14.34 3,385,258 +0.18(+1.26%)
May 13, 2019 15.09 15.18 13.76 14.16 10,139,985 -0.64(-4.31%)
May 10, 2019 15.06 15.13 14.31 14.79 5,510,101 -0.29(-1.93%)
May 09, 2019 14.84 15.16 14.75 15.09 3,506,454 +0.18(+1.20%)
May 08, 2019 14.73 15.15 14.70 14.91 3,216,077 +0.12(+0.83%)
May 07, 2019 15.23 15.27 14.65 14.79 4,242,343 -0.54(-3.49%)
May 06, 2019 15.14 15.40 14.96 15.32 3,451,562 -0.12(-0.79%)
May 03, 2019 15.27 15.51 15.15 15.44 2,941,944 +0.23(+1.54%)
May 02, 2019 15.29 15.37 14.94 15.21 4,738,523 -0.09(-0.61%)
May 01, 2019 15.76 15.84 15.28 15.30 3,692,443 -0.33(-2.10%)
Apr 30, 2019 15.88 15.96 15.63 15.63 4,298,565 -0.18(-1.13%)
Apr 29, 2019 15.77 16.00 15.74 15.81 3,020,961 +0.04(+0.24%)
Apr 26, 2019 15.79 15.93 15.40 15.77 4,027,091 -0.02(-0.12%)
Apr 25, 2019 15.82 15.94 15.47 15.79 2,840,014 -0.04(-0.24%)
Apr 24, 2019 15.58 15.87 15.49 15.83 3,096,971 +0.19(+1.20%)
Apr 23, 2019 15.71 15.77 15.41 15.64 4,790,125 -0.06(-0.36%)
Apr 22, 2019 16.42 16.46 15.39 15.70 7,026,577 -0.65(-3.96%)
Apr 18, 2019 16.20 16.52 16.02 16.34 5,279,479 +0.12(+0.75%)
Apr 17, 2019 16.34 16.45 15.91 16.22 4,242,943 -0.01(-0.06%)
Apr 16, 2019 15.88 16.28 15.59 16.23 6,587,406 +0.38(+2.43%)
Apr 15, 2019 16.80 16.80 15.79 15.85 12,598,531 -1.04(-6.17%)
Apr 12, 2019 16.85 17.11 16.64 16.89 9,103,113 +0.35(+2.10%)
Apr 11, 2019 16.03 16.97 16.03 16.54 30,119,506 -1.68(-9.22%)
Apr 10, 2019 17.65 18.37 17.50 18.22 25,432,520 +0.88(+5.09%)
Apr 09, 2019 17.38 17.56 17.06 17.34 10,789,579 -0.14(-0.81%)
Apr 08, 2019 17.17 17.68 17.08 17.48 12,783,295 +0.25(+1.47%)
Apr 05, 2019 16.99 17.25 16.53 17.23 16,439,546 +0.71(+4.32%)
Apr 04, 2019 15.86 16.56 15.86 16.51 6,448,586 +0.64(+4.02%)
Apr 03, 2019 15.96 16.12 15.74 15.87 4,147,714 -0.01(-0.06%)
Apr 02, 2019 15.90 16.07 15.72 15.88 4,485,572 +0.01(+0.06%)
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.