Bed Bath & Beyond (NQ: BBBY )

14.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.23 27.09 25.47 26.86 3,783,200 +0.57(+2.17%)
Feb 25, 2021 28.54 29.39 26.26 26.29 5,931,727 -1.09(-3.98%)
Feb 24, 2021 25.46 27.69 25.35 27.38 6,514,078 +1.39(+5.35%)
Feb 23, 2021 25.45 26.15 24.05 25.99 4,628,414 -0.28(-1.07%)
Feb 22, 2021 26.43 27.02 26.08 26.27 3,878,575 -0.20(-0.76%)
Feb 19, 2021 26.34 26.98 25.96 26.47 2,477,300 +0.18(+0.68%)
Feb 18, 2021 26.19 26.63 25.80 26.29 2,326,402 -0.09(-0.34%)
Feb 17, 2021 27.76 27.76 25.73 26.38 4,030,487 -1.40(-5.04%)
Feb 16, 2021 28.33 28.43 26.63 27.78 3,642,010 -0.37(-1.31%)
Feb 12, 2021 27.81 28.65 27.59 28.15 3,222,600 +0.56(+2.03%)
Feb 11, 2021 30.60 30.95 27.30 27.59 7,806,115 -1.43(-4.93%)
Feb 10, 2021 26.93 29.73 26.70 29.02 6,888,138 +1.90(+7.01%)
Feb 09, 2021 25.78 27.38 25.71 27.12 4,454,671 +0.85(+3.24%)
Feb 08, 2021 26.62 27.36 25.90 26.27 4,187,846 -0.27(-1.02%)
Feb 05, 2021 26.93 27.94 26.40 26.54 3,904,700 -0.47(-1.74%)
Feb 04, 2021 28.05 28.94 25.83 27.01 7,983,579 -1.01(-3.60%)
Feb 03, 2021 26.26 28.09 25.52 28.02 9,754,158 +2.64(+10.40%)
Feb 02, 2021 27.31 27.90 24.59 25.38 21,403,792 -4.88(-16.13%)
Feb 01, 2021 34.01 34.68 29.25 30.26 13,760,980 -5.07(-14.35%)
Jan 29, 2021 40.66 40.90 32.25 35.33 21,720,100 +1.69(+5.02%)
Jan 28, 2021 41.28 49.48 30.08 33.64 58,386,561 -19.25(-36.40%)
Jan 27, 2021 42.98 53.90 41.12 52.89 89,718,148 +16.02(+43.45%)
Jan 26, 2021 30.19 38.30 28.78 36.87 63,208,924 +6.19(+20.18%)
Jan 25, 2021 34.84 47.73 30.31 30.68 88,922,161 +0.47(+1.56%)
Jan 22, 2021 26.26 31.45 26.12 30.21 38,895,400 +3.34(+12.43%)
Jan 21, 2021 25.16 28.60 25.10 26.87 16,643,272 +1.90(+7.61%)
Jan 20, 2021 25.11 25.97 24.46 24.97 7,017,664 -0.06(-0.24%)
Jan 19, 2021 26.10 26.50 24.33 25.03 9,028,943 -0.56(-2.21%)
Jan 15, 2021 26.89 27.29 24.88 25.59 13,654,600 -1.75(-6.38%)
Jan 14, 2021 23.40 27.74 23.40 27.34 29,130,184 +4.32(+18.77%)
Jan 13, 2021 21.50 24.42 21.18 23.02 19,010,563 +1.50(+6.97%)
Jan 12, 2021 20.55 21.63 20.20 21.52 8,768,028 +1.03(+5.03%)
Jan 11, 2021 18.72 20.69 18.61 20.49 16,176,001 +1.55(+8.18%)
Jan 08, 2021 19.35 19.52 18.74 18.94 11,213,700 +0.21(+1.12%)
Jan 07, 2021 17.94 19.58 17.75 18.73 37,229,162 -2.30(-10.94%)
Jan 06, 2021 20.26 21.57 20.16 21.03 19,005,046 +1.27(+6.43%)
Jan 05, 2021 18.03 19.89 17.93 19.76 13,613,958 +1.73(+9.60%)
Jan 04, 2021 17.97 18.59 17.70 18.03 13,971,785 +0.27(+1.52%)
Dec 31, 2020 17.76 17.76 17.76 5,392,869 -0.89(-4.77%)
Dec 30, 2020 18.85 19.38 18.56 18.65 5,392,869 -0.18(-0.96%)
Dec 29, 2020 19.03 19.20 18.21 18.83 6,375,264 +0.06(+0.32%)
Dec 28, 2020 18.90 19.04 18.44 18.77 5,872,886 +0.17(+0.91%)
Dec 24, 2020 18.82 18.97 18.27 18.60 2,426,100 -0.28(-1.48%)
Dec 23, 2020 19.04 19.38 18.74 18.88 4,772,121 -0.11(-0.58%)
Dec 22, 2020 19.36 19.48 18.59 18.99 5,600,824 -0.27(-1.40%)
Dec 21, 2020 18.45 19.35 18.27 19.26 7,499,062 +0.54(+2.88%)
Dec 18, 2020 19.74 19.92 18.65 18.72 8,441,000 -1.08(-5.45%)
Dec 17, 2020 19.89 20.44 19.59 19.80 5,381,294 -0.01(-0.05%)
Dec 16, 2020 19.43 19.85 18.93 19.81 6,172,040 +0.28(+1.43%)
Dec 15, 2020 19.36 20.11 18.92 19.53 9,008,048 +0.66(+3.50%)
Dec 14, 2020 19.48 19.58 18.58 18.87 9,351,491 -0.30(-1.56%)
Dec 11, 2020 19.04 19.46 18.90 19.17 6,276,400 +0.21(+1.11%)
Dec 10, 2020 18.25 19.02 17.96 18.96 6,934,497 +0.45(+2.43%)
Dec 09, 2020 18.79 18.97 18.16 18.51 8,868,157 -0.08(-0.43%)
Dec 08, 2020 19.07 19.51 18.50 18.59 9,610,491 -0.58(-3.03%)
Dec 07, 2020 19.79 19.81 18.97 19.17 7,225,203 -0.53(-2.69%)
Dec 04, 2020 19.66 20.00 19.36 19.70 6,302,700 +0.13(+0.66%)
Dec 03, 2020 20.41 20.79 19.42 19.57 7,504,800 -0.75(-3.69%)
Dec 02, 2020 20.20 20.55 19.87 20.32 6,048,868 -0.06(-0.29%)
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.