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

Bed Bath & Beyond (NQ: BBBY )

0.0751 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 (%)
Aug 31, 2020 12.14 12.24 11.54 12.18 6,696,493 +0.09(+0.79%)
Aug 28, 2020 12.06 12.46 11.93 12.09 5,894,100 +0.18(+1.47%)
Aug 27, 2020 12.16 12.25 11.61 11.91 5,955,273 -0.27(-2.22%)
Aug 26, 2020 12.23 12.61 12.14 12.18 5,010,462 -0.14(-1.14%)
Aug 25, 2020 12.34 12.47 12.05 12.32 5,193,432 +0.05(+0.41%)
Aug 24, 2020 11.86 12.37 11.57 12.27 8,142,394 +0.60(+5.14%)
Aug 21, 2020 11.47 11.75 11.34 11.67 5,713,700 +0.20(+1.74%)
Aug 20, 2020 12.10 12.10 11.46 11.47 7,519,602 -0.73(-5.98%)
Aug 19, 2020 12.26 12.66 12.12 12.20 5,459,418 +0.00(+0.00%)
Aug 18, 2020 12.71 12.80 12.06 12.20 6,855,951 -0.67(-5.21%)
Aug 17, 2020 12.45 12.94 12.15 12.87 6,441,749 +0.52(+4.21%)
Aug 14, 2020 12.26 12.48 12.04 12.35 3,630,800 +0.01(+0.08%)
Aug 13, 2020 12.15 12.47 12.00 12.34 4,613,984 +0.22(+1.82%)
Aug 12, 2020 12.22 12.29 11.69 12.12 6,000,261 +0.19(+1.59%)
Aug 11, 2020 12.11 12.82 11.88 11.93 11,860,077 -0.73(-5.77%)
Aug 10, 2020 12.24 12.89 12.22 12.66 8,927,653 +0.55(+4.54%)
Aug 07, 2020 11.96 12.21 11.69 12.11 9,579,400 +0.11(+0.92%)
Aug 06, 2020 11.77 12.12 11.62 12.00 5,573,702 +0.23(+1.95%)
Aug 05, 2020 11.62 11.81 11.37 11.77 5,152,446 +0.39(+3.43%)
Aug 04, 2020 11.00 11.44 10.99 11.38 4,722,082 +0.33(+2.99%)
Aug 03, 2020 10.85 11.20 10.70 11.05 6,116,158 +0.23(+2.13%)
Jul 31, 2020 11.07 11.14 10.50 10.82 8,843,600 -0.14(-1.28%)
Jul 30, 2020 10.84 11.54 10.69 10.96 14,327,897 +0.11(+1.01%)
Jul 29, 2020 10.37 10.85 10.37 10.85 5,727,004 +0.50(+4.83%)
Jul 28, 2020 10.45 10.80 10.33 10.35 7,751,159 -0.18(-1.71%)
Jul 27, 2020 10.14 10.60 10.09 10.53 8,984,866 +0.39(+3.85%)
Jul 24, 2020 10.00 10.31 9.890 10.14 5,978,200 -0.02(-0.20%)
Jul 23, 2020 10.09 10.53 9.930 10.16 11,756,232 +0.16(+1.60%)
Jul 22, 2020 9.630 10.04 9.440 10.00 12,152,774 +0.57(+6.04%)
Jul 21, 2020 8.970 9.530 8.930 9.430 9,664,943 +0.54(+6.07%)
Jul 20, 2020 9.200 9.200 8.590 8.890 8,255,161 -0.33(-3.58%)
Jul 17, 2020 9.530 9.550 9.115 9.220 7,104,100 -0.25(-2.64%)
Jul 16, 2020 8.750 9.690 8.660 9.470 13,868,787 +0.59(+6.64%)
Jul 15, 2020 8.760 9.040 8.680 8.880 16,158,236 +0.49(+5.84%)
Jul 14, 2020 7.620 8.590 7.570 8.390 17,819,702 +0.67(+8.68%)
Jul 13, 2020 8.170 8.360 7.390 7.720 22,999,156 -0.48(-5.80%)
Jul 10, 2020 8.030 8.450 7.900 8.195 22,363,100 +0.33(+4.26%)
Jul 09, 2020 9.300 9.310 7.700 7.860 66,696,968 -1.97(-20.04%)
Jul 08, 2020 10.24 10.67 9.830 9.830 20,008,522 -0.41(-4.00%)
Jul 07, 2020 10.54 10.77 10.13 10.24 12,608,189 -0.52(-4.83%)
Jul 06, 2020 11.20 11.32 10.70 10.76 9,251,510 -0.05(-0.46%)
Jul 02, 2020 10.86 11.45 10.68 10.81 8,660,600 +0.17(+1.60%)
Jul 01, 2020 10.63 10.91 10.42 10.64 7,782,037 +0.04(+0.38%)
Jun 30, 2020 10.70 11.35 10.35 10.60 8,987,375 -0.22(-2.03%)
Jun 29, 2020 10.11 11.10 9.790 10.82 13,011,291 +0.77(+7.66%)
Jun 26, 2020 10.07 10.56 9.700 10.05 16,589,700 +0.57(+6.01%)
Jun 25, 2020 9.230 9.660 9.100 9.480 7,316,572 +0.13(+1.39%)
Jun 24, 2020 9.990 10.04 9.010 9.350 12,165,810 -0.89(-8.69%)
Jun 23, 2020 10.19 10.43 10.07 10.24 10,458,523 +0.27(+2.71%)
Jun 22, 2020 10.01 10.33 9.780 9.970 10,352,873 +0.13(+1.32%)
Jun 19, 2020 10.14 10.65 9.530 9.840 40,762,400 -0.26(-2.57%)
Jun 18, 2020 9.520 10.14 9.410 10.10 12,059,332 +0.38(+3.91%)
Jun 17, 2020 9.570 9.930 9.340 9.720 13,025,670 +0.08(+0.83%)
Jun 16, 2020 9.270 9.780 9.060 9.640 17,832,664 +1.24(+14.76%)
Jun 15, 2020 7.744 8.390 7.640 8.400 14,696,468 +0.30(+3.70%)
Jun 12, 2020 8.050 8.310 7.733 8.100 7,478,200 +0.64(+8.58%)
Jun 11, 2020 7.370 7.930 7.300 7.460 11,986,076 -0.80(-9.69%)
Jun 10, 2020 9.080 9.080 8.000 8.260 13,762,280 -0.83(-9.13%)
Jun 09, 2020 9.450 9.630 9.050 9.090 7,954,086 -0.77(-7.81%)
Jun 08, 2020 9.740 10.18 9.630 9.860 15,044,466 +0.54(+5.79%)
Jun 05, 2020 9.690 10.18 8.740 9.320 26,006,700 +0.59(+6.76%)
Jun 04, 2020 8.130 8.800 7.930 8.730 16,572,439 +0.65(+8.04%)
Jun 03, 2020 7.690 8.230 7.610 8.080 11,636,849 +0.53(+7.02%)
Jun 02, 2020 7.640 7.830 7.270 7.550 6,985,809 +0.05(+0.67%)
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.