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 (%)
Apr 30, 2020 6.390 6.450 6.040 6.190 11,041,363 -0.40(-6.07%)
Apr 29, 2020 6.820 6.980 6.470 6.590 13,941,907 -0.06(-0.90%)
Apr 28, 2020 7.010 7.690 6.570 6.650 43,889,024 +0.24(+3.74%)
Apr 27, 2020 5.460 6.890 5.440 6.410 34,311,120 +1.18(+22.56%)
Apr 24, 2020 4.960 5.270 4.900 5.230 11,384,500 +0.32(+6.52%)
Apr 23, 2020 4.590 5.060 4.590 4.910 12,379,910 +0.31(+6.74%)
Apr 22, 2020 4.720 4.790 4.430 4.600 10,576,456 +0.07(+1.55%)
Apr 21, 2020 4.430 4.590 4.320 4.530 9,271,376 -0.02(-0.44%)
Apr 20, 2020 4.610 4.840 4.370 4.550 12,715,332 -0.24(-5.01%)
Apr 17, 2020 5.520 5.720 4.750 4.790 26,816,900 -0.45(-8.59%)
Apr 16, 2020 5.260 5.440 4.990 5.240 34,058,108 +0.80(+18.02%)
Apr 15, 2020 5.080 5.080 4.350 4.440 25,315,512 -0.93(-17.32%)
Apr 14, 2020 5.520 5.630 5.160 5.370 6,582,845 +0.10(+1.90%)
Apr 13, 2020 5.700 5.750 5.030 5.270 10,330,152 -0.31(-5.56%)
Apr 09, 2020 6.050 6.450 5.550 5.580 17,387,700 -0.12(-2.11%)
Apr 08, 2020 4.960 5.840 4.880 5.700 23,206,888 +0.99(+21.02%)
Apr 07, 2020 4.890 5.230 4.620 4.710 19,741,784 +0.30(+6.80%)
Apr 06, 2020 4.150 4.650 4.100 4.410 13,317,484 +0.47(+11.93%)
Apr 03, 2020 3.550 4.090 3.430 3.940 15,726,700 +0.38(+10.67%)
Apr 02, 2020 3.720 4.050 3.520 3.560 13,232,169 -0.23(-6.07%)
Apr 01, 2020 4.090 4.140 3.680 3.790 10,638,720 -0.42(-9.98%)
Mar 31, 2020 4.240 4.460 4.130 4.210 7,995,022 +0.01(+0.24%)
Mar 30, 2020 4.540 4.590 4.120 4.200 8,710,735 -0.45(-9.68%)
Mar 27, 2020 4.720 4.760 4.350 4.650 10,223,000 -0.24(-4.91%)
Mar 26, 2020 5.530 5.530 4.720 4.890 12,093,940 -0.50(-9.28%)
Mar 25, 2020 5.810 6.050 5.140 5.390 7,159,126 -0.33(-5.77%)
Mar 24, 2020 4.860 5.790 4.740 5.720 10,216,350 +1.26(+28.25%)
Mar 23, 2020 4.950 5.650 4.220 4.460 11,983,863 -0.54(-10.80%)
Mar 20, 2020 5.500 5.670 4.700 5.000 10,849,000 -0.42(-7.75%)
Mar 19, 2020 4.540 5.710 4.100 5.420 12,373,072 +0.80(+17.32%)
Mar 18, 2020 5.080 5.710 4.270 4.620 11,694,423 -0.82(-15.07%)
Mar 17, 2020 6.120 6.240 5.120 5.440 12,697,611 -0.65(-10.67%)
Mar 16, 2020 6.190 6.610 5.680 6.090 15,572,995 -1.20(-16.46%)
Mar 13, 2020 6.810 7.360 5.860 7.290 16,613,700 +1.00(+15.90%)
Mar 12, 2020 6.680 7.020 6.200 6.290 12,311,578 -1.36(-17.78%)
Mar 11, 2020 8.550 8.600 7.150 7.650 12,239,983 -1.09(-12.47%)
Mar 10, 2020 9.300 9.410 8.180 8.740 12,313,008 -0.27(-3.00%)
Mar 09, 2020 9.100 9.560 8.880 9.010 8,350,036 -0.78(-7.97%)
Mar 06, 2020 9.180 9.810 9.076 9.790 8,973,800 +0.30(+3.16%)
Mar 05, 2020 9.620 9.840 9.210 9.490 9,364,887 -0.48(-4.81%)
Mar 04, 2020 10.07 10.18 9.550 9.970 8,081,291 +0.06(+0.61%)
Mar 03, 2020 10.28 10.50 9.630 9.910 10,621,550 -0.42(-4.07%)
Mar 02, 2020 10.79 10.86 10.00 10.33 9,483,447 -0.48(-4.44%)
Feb 28, 2020 9.950 10.87 9.900 10.81 12,484,499 +0.53(+5.16%)
Feb 27, 2020 10.17 10.92 9.690 10.28 10,008,280 -0.32(-3.02%)
Feb 26, 2020 11.24 11.40 10.56 10.60 8,865,410 -0.39(-3.55%)
Feb 25, 2020 11.74 11.83 10.69 10.99 12,188,661 -0.63(-5.42%)
Feb 24, 2020 12.00 12.31 11.51 11.62 11,416,892 -0.83(-6.67%)
Feb 21, 2020 12.61 12.75 12.13 12.45 8,818,600 -0.22(-1.74%)
Feb 20, 2020 12.63 12.97 12.44 12.67 10,614,170 +0.06(+0.48%)
Feb 19, 2020 12.49 12.78 11.91 12.61 19,109,624 +0.83(+7.05%)
Feb 18, 2020 11.38 12.05 11.31 11.78 15,646,856 +0.60(+5.37%)
Feb 14, 2020 11.83 11.84 11.07 11.18 13,745,100 -0.63(-5.33%)
Feb 13, 2020 11.69 11.99 11.46 11.81 12,645,559 +0.02(+0.17%)
Feb 12, 2020 11.00 12.18 10.83 11.79 77,949,528 -3.06(-20.61%)
Feb 11, 2020 14.40 14.99 14.19 14.85 11,787,292 +0.56(+3.92%)
Feb 10, 2020 15.31 15.46 14.17 14.29 10,662,782 -1.02(-6.66%)
Feb 07, 2020 15.55 15.60 15.13 15.31 2,855,800 -0.31(-1.98%)
Feb 06, 2020 15.97 16.01 15.51 15.62 3,372,109 -0.13(-0.83%)
Feb 05, 2020 15.49 15.83 15.44 15.75 3,167,610 +0.41(+2.67%)
Feb 04, 2020 15.09 15.54 15.05 15.34 3,610,929 +0.45(+3.02%)
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.