Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bed Bath & Beyond (NQ: BBBY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.11 14.19 13.41 13.70 11,500,950 -0.50(-3.52%)
Oct 30, 2019 14.72 14.85 14.13 14.20 5,853,935 -0.60(-4.05%)
Oct 29, 2019 14.72 14.94 14.45 14.80 6,101,263 +0.02(+0.14%)
Oct 28, 2019 14.46 14.99 14.45 14.78 8,600,845 +0.51(+3.57%)
Oct 25, 2019 14.19 14.64 14.11 14.27 9,564,000 -0.05(-0.35%)
Oct 24, 2019 14.08 14.34 13.72 14.32 8,550,937 +0.25(+1.78%)
Oct 23, 2019 13.70 14.15 13.44 14.07 8,252,762 +0.31(+2.25%)
Oct 22, 2019 13.06 13.78 12.81 13.76 7,950,004 +0.70(+5.36%)
Oct 21, 2019 12.56 13.11 12.56 13.06 6,560,944 +0.53(+4.23%)
Oct 18, 2019 12.50 12.65 12.27 12.53 4,355,600 -0.05(-0.40%)
Oct 17, 2019 12.26 12.61 12.18 12.58 5,722,373 +0.22(+1.78%)
Oct 16, 2019 11.89 12.53 11.75 12.36 7,854,862 +0.38(+3.17%)
Oct 15, 2019 12.73 12.73 11.94 11.98 12,137,323 -0.32(-2.60%)
Oct 14, 2019 12.83 12.83 12.17 12.30 12,901,206 -0.67(-5.20%)
Oct 11, 2019 12.62 13.14 12.28 12.97 24,025,902 +0.88(+7.32%)
Oct 10, 2019 11.98 12.74 11.71 12.09 52,434,408 +2.15(+21.63%)
Oct 09, 2019 10.01 10.05 9.840 9.940 6,532,013 +0.00(+0.00%)
Oct 08, 2019 10.02 10.10 9.740 9.940 4,910,802 -0.28(-2.74%)
Oct 07, 2019 10.00 10.31 9.860 10.22 4,985,181 +0.13(+1.29%)
Oct 04, 2019 10.29 10.29 9.925 10.09 6,239,500 -0.20(-1.94%)
Oct 03, 2019 9.730 10.67 9.620 10.29 22,528,924 +0.59(+6.08%)
Oct 02, 2019 10.28 10.32 9.850 9.700 14,310,753 -0.62(-6.01%)
Oct 01, 2019 10.76 10.98 10.23 10.32 7,718,430 -0.32(-3.01%)
Sep 30, 2019 10.60 10.78 10.25 10.64 12,724,752 +0.75(+7.58%)
Sep 27, 2019 9.830 9.980 9.720 9.890 2,629,300 +0.09(+0.92%)
Sep 26, 2019 9.690 9.830 9.520 9.800 2,645,168 +0.14(+1.45%)
Sep 25, 2019 9.620 9.890 9.560 9.660 3,516,936 +0.01(+0.10%)
Sep 24, 2019 9.910 9.910 9.510 9.650 3,362,794 -0.22(-2.23%)
Sep 23, 2019 9.760 9.980 9.610 9.870 4,217,191 +0.05(+0.51%)
Sep 20, 2019 10.06 10.23 9.660 9.820 8,187,900 -0.17(-1.70%)
Sep 19, 2019 9.670 10.08 9.607 9.990 5,229,125 +0.29(+2.99%)
Sep 18, 2019 10.18 10.26 9.500 9.700 7,795,657 -0.48(-4.72%)
Sep 17, 2019 10.19 10.23 9.910 10.18 6,667,462 -0.11(-1.07%)
Sep 16, 2019 10.48 10.63 10.26 10.29 5,185,566 -0.23(-2.19%)
Sep 13, 2019 10.71 10.98 10.48 10.52 4,767,300 -0.12(-1.13%)
Sep 12, 2019 10.67 10.89 10.42 10.64 5,331,457 -0.28(-2.56%)
Sep 11, 2019 10.81 11.04 10.29 10.92 7,769,097 +0.21(+1.96%)
Sep 10, 2019 10.43 10.80 10.22 10.71 7,402,288 +0.23(+2.19%)
Sep 09, 2019 10.43 10.59 10.29 10.48 4,335,911 +0.13(+1.26%)
Sep 06, 2019 10.15 10.44 10.09 10.35 6,275,000 +0.22(+2.17%)
Sep 05, 2019 9.650 10.36 9.630 10.13 9,476,152 +0.67(+7.08%)
Sep 04, 2019 9.420 9.500 9.140 9.460 5,814,209 +0.13(+1.39%)
Sep 03, 2019 9.600 9.670 8.690 9.330 10,806,391 -0.34(-3.52%)
Aug 30, 2019 9.640 9.730 9.350 9.670 7,765,100 +0.19(+2.00%)
Aug 29, 2019 8.630 9.740 8.630 9.480 17,658,228 +0.94(+11.01%)
Aug 28, 2019 8.050 8.680 8.050 8.540 6,470,578 +0.44(+5.43%)
Aug 27, 2019 8.410 8.420 8.050 8.100 3,918,110 -0.24(-2.88%)
Aug 26, 2019 8.490 8.590 8.110 8.340 4,904,945 -0.01(-0.12%)
Aug 23, 2019 8.680 8.770 8.330 8.350 5,524,700 -0.39(-4.46%)
Aug 22, 2019 8.080 8.860 8.070 8.740 11,323,041 +0.77(+9.66%)
Aug 21, 2019 7.880 8.210 7.860 7.970 4,861,137 +0.23(+2.97%)
Aug 20, 2019 7.620 7.830 7.610 7.740 4,457,809 +0.03(+0.39%)
Aug 19, 2019 7.550 7.880 7.320 7.710 5,984,014 +0.23(+3.07%)
Aug 16, 2019 7.450 7.605 7.370 7.480 6,123,400 +0.08(+1.08%)
Aug 15, 2019 7.860 7.900 7.310 7.400 8,096,847 -0.48(-6.09%)
Aug 14, 2019 7.960 7.990 7.630 7.880 8,411,780 -0.27(-3.31%)
Aug 13, 2019 8.360 8.910 8.130 8.150 6,597,863 -0.26(-3.09%)
Aug 12, 2019 8.440 8.660 8.270 8.410 4,493,625 -0.05(-0.59%)
Aug 09, 2019 9.180 9.190 8.410 8.460 5,550,900 -0.54(-6.00%)
Aug 08, 2019 8.790 9.020 8.640 9.000 4,990,298 +0.26(+2.97%)
Aug 07, 2019 8.700 8.810 8.550 8.740 4,795,194 -0.10(-1.13%)
Aug 06, 2019 9.040 9.090 8.610 8.840 5,085,370 -0.13(-1.45%)
Aug 05, 2019 9.000 9.030 8.430 8.970 7,018,338 -0.23(-2.50%)
Aug 02, 2019 9.010 9.340 8.902 9.200 7,213,100 +0.20(+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.