Bed Bath & Beyond (NQ: BBBY )

20.90 USD UNCHANGED
Official Closing Price Updated: 8:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 21.29 21.49 20.26 20.90 3,803,765 -1.40(-6.28%)
Nov 24, 2021 21.38 22.48 21.31 22.30 3,714,597 +0.03(+0.13%)
Nov 23, 2021 23.55 24.74 21.53 22.27 7,658,902 -1.74(-7.24%)
Nov 22, 2021 23.41 24.43 22.55 24.01 8,166,720 +0.76(+3.27%)
Nov 19, 2021 22.55 24.05 22.50 23.25 6,993,659 +0.35(+1.53%)
Nov 18, 2021 23.50 22.95 22.72 22.90 6,300,830 +0.03(+0.13%)
Nov 17, 2021 23.18 24.55 22.56 22.87 8,223,027 +0.31(+1.37%)
Nov 16, 2021 21.67 22.82 21.22 22.56 6,220,732 +0.98(+4.54%)
Nov 15, 2021 22.58 23.07 20.91 21.58 6,228,602 -0.96(-4.26%)
Nov 12, 2021 23.08 23.24 22.33 22.54 5,255,311 -0.54(-2.34%)
Nov 11, 2021 21.91 23.92 21.91 23.08 9,403,055 +1.76(+8.26%)
Nov 10, 2021 21.31 21.32 7,409,968 -0.27(-1.25%)
Nov 09, 2021 21.82 22.85 21.34 21.59 7,294,112 -0.08(-0.37%)
Nov 08, 2021 21.61 22.10 20.81 21.67 12,698,448 -0.90(-3.99%)
Nov 05, 2021 19.98 24.05 18.68 22.57 60,922,076 +2.40(+11.90%)
Nov 04, 2021 20.08 20.72 19.17 20.17 15,845,029 +0.86(+4.45%)
Nov 03, 2021 25.64 25.72 19.20 19.31 104,773,874 +2.56(+15.28%)
Nov 02, 2021 15.57 16.80 14.80 16.75 44,630,883 +1.47(+9.62%)
Nov 01, 2021 14.17 15.38 14.70 15.28 8,360,591 +1.24(+8.83%)
Oct 29, 2021 14.45 14.73 13.97 14.04 5,413,964 -0.35(-2.43%)
Oct 28, 2021 13.85 14.41 13.55 14.39 7,034,811 +0.72(+5.27%)
Oct 27, 2021 14.11 14.12 13.38 13.67 8,412,578 -0.46(-3.26%)
Oct 26, 2021 14.45 14.13 4,087,335 -0.33(-2.28%)
Oct 25, 2021 14.24 14.80 14.04 14.46 3,388,859 +0.15(+1.05%)
Oct 22, 2021 14.22 14.76 14.03 14.31 3,784,086 +0.02(+0.14%)
Oct 21, 2021 14.30 14.64 14.21 14.29 2,916,755 +0.01(+0.07%)
Oct 20, 2021 14.50 14.82 14.26 14.28 3,424,706 -0.22(-1.52%)
Oct 19, 2021 14.66 14.91 14.22 14.50 5,713,838 -0.22(-1.49%)
Oct 18, 2021 14.05 15.13 13.76 14.72 9,366,306 +0.73(+5.22%)
Oct 15, 2021 14.59 14.70 13.93 13.99 4,817,184 -0.43(-2.98%)
Oct 14, 2021 14.15 14.61 13.92 14.42 5,594,882 -0.02(-0.14%)
Oct 13, 2021 14.64 14.74 14.10 14.44 4,984,166 -0.01(-0.07%)
Oct 12, 2021 14.65 14.77 14.34 14.45 3,417,026 -0.14(-0.96%)
Oct 11, 2021 14.89 15.16 14.50 14.59 5,021,692 -0.26(-1.75%)
Oct 08, 2021 15.44 15.70 14.81 14.85 5,072,192 -0.65(-4.19%)
Oct 07, 2021 14.63 15.54 14.52 15.50 8,519,534 +1.08(+7.49%)
Oct 06, 2021 14.81 15.20 14.23 14.42 9,600,928 -0.61(-4.06%)
Oct 05, 2021 15.61 15.64 14.80 15.03 12,358,378 -0.67(-4.27%)
Oct 04, 2021 16.25 16.80 15.62 15.70 8,870,665 -0.88(-5.31%)
Oct 01, 2021 17.37 17.49 16.50 16.58 13,159,381 -0.70(-4.02%)
Sep 30, 2021 16.04 18.00 15.70 17.27 52,910,830 -4.93(-22.18%)
Sep 29, 2021 22.98 23.48 22.14 22.20 5,109,000 -0.67(-2.93%)
Sep 28, 2021 23.29 23.77 22.58 22.87 4,237,216 -0.90(-3.79%)
Sep 27, 2021 22.90 24.47 22.81 23.77 4,613,951 +0.82(+3.57%)
Sep 24, 2021 23.17 23.36 22.33 22.95 4,306,097 -0.51(-2.17%)
Sep 23, 2021 23.70 24.35 23.35 23.46 1,895,611 -0.01(-0.04%)
Sep 22, 2021 23.39 24.09 23.05 23.47 1,733,274 +0.35(+1.51%)
Sep 21, 2021 23.61 23.77 23.04 23.12 1,815,208 -0.50(-2.12%)
Sep 20, 2021 23.60 24.25 23.25 23.62 2,299,138 -0.52(-2.15%)
Sep 17, 2021 23.63 24.44 23.57 24.14 4,655,060 +0.68(+2.90%)
Sep 16, 2021 24.00 24.47 23.40 23.46 1,984,508 -0.55(-2.29%)
Sep 15, 2021 23.73 24.27 23.31 24.01 1,860,279 +0.18(+0.76%)
Sep 14, 2021 24.21 24.23 23.33 23.83 2,300,792 -0.38(-1.57%)
Sep 13, 2021 24.45 24.64 23.88 24.21 2,451,824 -0.23(-0.94%)
Sep 10, 2021 25.41 25.64 24.30 24.44 2,435,249 -0.89(-3.51%)
Sep 09, 2021 24.37 25.77 24.13 25.33 3,218,342 +1.06(+4.37%)
Sep 08, 2021 25.19 25.30 23.72 24.27 6,505,966 -0.92(-3.65%)
Sep 07, 2021 26.42 26.62 25.08 25.19 5,123,634 -1.83(-6.77%)
Sep 03, 2021 27.70 27.73 26.91 27.02 1,837,872 -0.68(-2.45%)
Sep 02, 2021 27.25 28.16 27.16 27.70 1,152,028 -0.04(-0.14%)
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.