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

Bed Bath & Beyond (NQ: BBBY )

2.990 +0.440 (+17.25%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 30, 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 (%)
Jan 27, 2023 2.530 2.830 2.280 2.550 55,365,740 +0.03(+1.19%)
Jan 26, 2023 3.360 3.470 2.100 2.520 54,042,472 -0.72(-22.22%)
Jan 25, 2023 3.470 3.490 3.150 3.240 21,862,546 -0.15(-4.42%)
Jan 24, 2023 3.460 3.700 3.200 3.390 61,859,096 +0.45(+15.31%)
Jan 23, 2023 3.190 3.340 2.830 2.940 50,947,368 -0.41(-12.24%)
Jan 20, 2023 3.460 3.760 3.310 3.350 53,062,744 -0.44(-11.61%)
Jan 19, 2023 3.920 3.990 3.380 3.790 61,302,016 -0.15(-3.81%)
Jan 18, 2023 4.470 4.770 3.720 3.940 113,628,496 -0.20(-4.83%)
Jan 17, 2023 3.530 4.480 3.350 4.140 159,434,976 +0.48(+13.11%)
Jan 13, 2023 5.110 5.230 3.650 3.660 225,633,664 -1.58(-30.15%)
Jan 12, 2023 4.220 5.870 3.640 5.240 326,009,600 +1.75(+50.14%)
Jan 11, 2023 2.630 3.550 2.410 3.490 237,131,920 +1.42(+68.60%)
Jan 10, 2023 1.790 2.240 1.700 2.070 110,567,720 +0.45(+27.78%)
Jan 09, 2023 1.560 1.870 1.480 1.620 89,357,272 +0.31(+23.66%)
Jan 06, 2023 1.480 1.480 1.270 1.310 38,872,736 -0.38(-22.49%)
Jan 05, 2023 1.860 1.950 1.630 1.690 43,925,264 -0.72(-29.88%)
Jan 04, 2023 2.340 2.480 2.290 2.410 10,130,439 +0.10(+4.33%)
Jan 03, 2023 2.640 2.740 2.250 2.310 18,275,944 -0.20(-7.97%)
Dec 30, 2022 2.470 2.530 2.380 2.510 6,680,443 -0.01(-0.40%)
Dec 29, 2022 2.400 2.537 2.365 2.520 6,958,420 +0.13(+5.44%)
Dec 28, 2022 2.510 2.530 2.360 2.390 5,541,286 -0.08(-3.24%)
Dec 27, 2022 2.550 2.590 2.450 2.470 5,094,737 -0.11(-4.26%)
Dec 23, 2022 2.520 2.630 2.450 2.580 6,536,975 +0.07(+2.79%)
Dec 22, 2022 2.610 2.620 2.440 2.510 8,163,236 -0.14(-5.28%)
Dec 21, 2022 2.740 2.780 2.610 2.650 6,003,553 -0.06(-2.21%)
Dec 20, 2022 2.790 3.000 2.690 2.710 8,239,214 -0.07(-2.52%)
Dec 19, 2022 2.940 2.940 2.730 2.780 7,579,722 -0.20(-6.71%)
Dec 16, 2022 2.940 2.990 2.822 2.980 10,566,649 +0.00(+0.00%)
Dec 15, 2022 2.850 3.090 2.840 2.980 7,502,477 +0.07(+2.41%)
Dec 14, 2022 2.950 3.050 2.820 2.910 7,130,052 -0.04(-1.36%)
Dec 13, 2022 3.220 3.390 2.840 2.950 17,351,960 -0.18(-5.75%)
Dec 12, 2022 3.120 3.138 3.000 3.130 7,903,159 +0.05(+1.62%)
Dec 09, 2022 3.270 3.310 3.080 3.080 8,378,601 -0.25(-7.51%)
Dec 08, 2022 3.320 3.420 3.130 3.330 9,947,079 +0.06(+1.99%)
Dec 07, 2022 3.300 3.429 3.220 3.265 6,392,783 -0.07(-2.25%)
Dec 06, 2022 3.540 3.650 3.200 3.340 12,773,453 -0.27(-7.48%)
Dec 05, 2022 3.540 4.180 3.530 3.610 21,928,436 +0.01(+0.28%)
Dec 02, 2022 3.520 3.730 3.370 3.600 11,313,512 +0.06(+1.69%)
Dec 01, 2022 3.400 3.839 3.310 3.540 28,103,814 +0.14(+4.12%)
Nov 30, 2022 3.160 3.410 3.110 3.400 11,570,722 +0.22(+6.92%)
Nov 29, 2022 3.080 3.470 2.990 3.180 14,808,705 +0.14(+4.61%)
Nov 28, 2022 3.180 3.220 2.960 3.040 12,239,876 -0.20(-6.17%)
Nov 25, 2022 3.400 3.400 3.220 3.240 3,983,885 -0.09(-2.70%)
Nov 23, 2022 3.180 3.450 3.180 3.330 10,006,537 +0.16(+4.88%)
Nov 22, 2022 3.160 3.240 3.110 3.175 7,273,879 +0.06(+2.09%)
Nov 21, 2022 3.380 3.380 3.040 3.110 10,985,277 -0.27(-7.99%)
Nov 18, 2022 3.500 3.505 3.350 3.380 6,703,299 -0.07(-2.03%)
Nov 17, 2022 3.460 3.490 3.330 3.450 8,799,172 -0.04(-1.15%)
Nov 16, 2022 3.600 3.620 3.460 3.490 12,962,828 -0.24(-6.43%)
Nov 15, 2022 3.830 3.940 3.670 3.730 14,638,262 -0.01(-0.27%)
Nov 14, 2022 3.650 3.870 3.520 3.740 25,275,934 -0.21(-5.32%)
Nov 11, 2022 3.790 4.140 3.720 3.950 13,798,991 +0.07(+1.80%)
Nov 10, 2022 3.870 3.890 3.610 3.880 16,151,874 +0.34(+9.60%)
Nov 09, 2022 3.980 3.990 3.520 3.540 11,927,480 -0.46(-11.50%)
Nov 08, 2022 3.960 4.120 3.850 4.000 7,868,138 +0.05(+1.27%)
Nov 07, 2022 4.010 4.030 3.730 3.950 8,762,681 -0.03(-0.75%)
Nov 04, 2022 4.070 4.070 3.865 3.980 8,066,288 -0.04(-1.00%)
Nov 03, 2022 4.050 4.110 3.950 4.020 8,254,949 -0.02(-0.50%)
Nov 02, 2022 4.390 4.020 4.040 12,019,022 -0.37(-8.39%)
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.