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, 2022 8.810 9.970 8.760 9.530 80,859,544 -2.58(-21.30%)
Aug 30, 2022 14.48 15.15 11.52 12.11 107,877,032 -1.24(-9.29%)
Aug 29, 2022 11.49 14.88 10.82 13.35 138,513,696 +2.65(+24.77%)
Aug 26, 2022 10.55 11.42 10.10 10.70 57,215,412 +0.60(+5.94%)
Aug 25, 2022 10.16 10.34 9.410 10.10 35,143,928 -0.26(-2.51%)
Aug 24, 2022 11.07 11.97 9.730 10.36 116,021,680 +1.58(+18.00%)
Aug 23, 2022 9.630 9.820 8.449 8.780 39,561,768 -0.46(-4.98%)
Aug 22, 2022 9.600 11.51 9.170 9.240 77,214,576 -1.79(-16.23%)
Aug 19, 2022 11.55 12.55 10.26 11.03 136,514,160 -7.52(-40.54%)
Aug 18, 2022 19.06 20.81 16.16 18.55 172,416,928 -4.53(-19.63%)
Aug 17, 2022 26.94 30.00 22.50 23.08 260,540,368 +2.43(+11.77%)
Aug 16, 2022 15.72 28.60 15.36 20.65 394,530,048 +4.65(+29.06%)
Aug 15, 2022 15.00 17.05 13.37 16.00 164,305,600 +3.05(+23.55%)
Aug 12, 2022 11.04 13.28 10.39 12.95 80,134,400 +2.32(+21.83%)
Aug 11, 2022 10.68 11.45 10.06 10.63 37,502,160 +0.12(+1.14%)
Aug 10, 2022 10.60 10.63 8.880 10.51 51,923,708 +0.72(+7.35%)
Aug 09, 2022 11.65 11.99 8.630 9.790 74,546,216 -1.62(-14.20%)
Aug 08, 2022 10.92 13.34 10.75 11.41 123,886,968 +3.25(+39.83%)
Aug 05, 2022 6.660 8.290 6.520 8.160 52,776,888 +2.01(+32.68%)
Aug 04, 2022 6.060 6.490 6.000 6.150 9,029,374 +0.08(+1.32%)
Aug 03, 2022 5.750 6.140 5.575 6.070 13,850,072 +0.28(+4.84%)
Aug 02, 2022 5.780 6.530 5.640 5.790 19,025,776 +0.02(+0.35%)
Aug 01, 2022 4.940 5.770 4.858 5.770 11,431,876 +0.74(+14.71%)
Jul 29, 2022 4.820 5.070 4.690 5.030 8,428,715 +0.19(+3.93%)
Jul 28, 2022 4.650 4.840 4.550 4.840 3,895,949 +0.16(+3.42%)
Jul 27, 2022 4.680 4.770 4.540 4.680 6,510,823 +0.08(+1.74%)
Jul 26, 2022 4.820 4.860 4.590 4.600 7,393,292 -0.44(-8.73%)
Jul 25, 2022 5.100 5.115 4.771 5.040 6,421,989 -0.07(-1.37%)
Jul 22, 2022 5.800 5.800 5.050 5.110 9,401,712 -0.70(-12.05%)
Jul 21, 2022 5.550 5.840 5.180 5.810 18,248,654 +0.22(+3.94%)
Jul 20, 2022 5.220 5.710 5.210 5.590 7,274,043 +0.34(+6.48%)
Jul 19, 2022 5.010 5.370 5.010 5.250 6,487,493 +0.29(+5.85%)
Jul 18, 2022 4.990 5.210 4.940 4.960 5,931,395 +0.00(+0.00%)
Jul 15, 2022 4.810 5.080 4.720 4.960 8,156,173 +0.23(+4.86%)
Jul 14, 2022 4.970 5.090 4.700 4.730 7,761,983 -0.35(-6.89%)
Jul 13, 2022 4.960 5.200 4.902 5.080 6,227,751 +0.04(+0.79%)
Jul 12, 2022 4.800 5.270 4.780 5.040 10,382,253 +0.24(+5.00%)
Jul 11, 2022 5.050 5.120 4.740 4.800 8,287,987 -0.29(-5.70%)
Jul 08, 2022 5.300 5.420 5.010 5.090 16,182,864 -0.35(-6.43%)
Jul 07, 2022 4.780 5.950 4.640 5.440 61,706,736 +0.97(+21.70%)
Jul 06, 2022 4.710 4.760 4.440 4.470 13,831,589 -0.17(-3.66%)
Jul 05, 2022 4.600 4.825 4.460 4.640 13,169,216 -0.07(-1.49%)
Jul 01, 2022 4.900 5.020 4.380 4.710 15,458,272 -0.26(-5.23%)
Jun 30, 2022 4.850 5.330 4.730 4.970 19,227,212 -0.02(-0.40%)
Jun 29, 2022 5.460 5.460 4.905 4.990 35,076,564 -1.54(-23.58%)
Jun 28, 2022 6.700 6.870 6.345 6.530 8,468,790 -0.22(-3.26%)
Jun 27, 2022 6.770 7.020 6.405 6.750 7,453,262 -0.25(-3.57%)
Jun 24, 2022 7.170 7.480 6.785 7.000 10,018,222 -0.13(-1.82%)
Jun 23, 2022 6.550 7.150 6.470 7.130 5,722,528 +0.56(+8.52%)
Jun 22, 2022 6.390 6.920 6.220 6.570 6,663,163 -0.13(-1.94%)
Jun 21, 2022 6.880 7.170 6.650 6.700 5,430,174 +0.02(+0.30%)
Jun 17, 2022 6.200 6.850 6.075 6.680 10,175,423 +0.55(+8.97%)
Jun 16, 2022 6.390 6.400 5.948 6.130 6,859,614 -0.48(-7.26%)
Jun 15, 2022 6.950 7.190 6.503 6.610 6,598,800 -0.33(-4.82%)
Jun 14, 2022 6.530 6.950 6.300 6.945 4,882,007 +0.48(+7.34%)
Jun 13, 2022 6.830 6.870 6.360 6.470 5,791,308 -0.65(-9.13%)
Jun 10, 2022 7.180 7.370 7.000 7.120 4,717,731 -0.24(-3.26%)
Jun 09, 2022 8.100 8.130 7.330 7.360 6,245,018 -0.79(-9.69%)
Jun 08, 2022 8.420 8.680 8.105 8.150 5,194,392 -0.27(-3.21%)
Jun 07, 2022 7.900 8.480 7.764 8.420 5,112,998 +0.32(+3.95%)
Jun 06, 2022 8.160 8.390 7.940 8.100 4,229,185 +0.00(+0.00%)
Jun 03, 2022 8.220 8.410 8.010 8.100 4,382,659 -0.33(-3.91%)
Jun 02, 2022 8.330 8.930 8.055 8.430 9,066,342 +0.05(+0.60%)
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.