Stock Quote

Bed Bath & Beyond (NQ: BBBY )

23.06 USD -0.40 (-1.71%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 27.53 27.88 26.71 27.74 2,094,990 +0.20(+0.73%)
Aug 31, 2021 28.09 28.21 27.39 27.54 2,053,899 -0.90(-3.16%)
Aug 30, 2021 28.41 28.95 28.10 28.44 1,381,917 +0.11(+0.39%)
Aug 27, 2021 27.96 28.80 27.74 28.33 2,177,584 +0.32(+1.14%)
Aug 26, 2021 29.34 30.14 27.86 28.01 3,122,725 -0.74(-2.57%)
Aug 25, 2021 28.77 29.23 27.87 28.75 2,639,610 +0.12(+0.42%)
Aug 24, 2021 27.57 29.12 27.55 28.63 3,895,481 +1.25(+4.57%)
Aug 23, 2021 26.77 27.62 26.25 27.38 2,182,320 +0.80(+3.01%)
Aug 20, 2021 25.86 26.80 25.78 26.58 1,786,952 +0.69(+2.67%)
Aug 19, 2021 25.68 26.11 25.22 25.89 1,727,710 -0.13(-0.50%)
Aug 18, 2021 26.52 26.88 25.95 26.02 1,469,207 -0.52(-1.96%)
Aug 17, 2021 27.05 27.27 26.12 26.54 2,236,467 -0.98(-3.56%)
Aug 16, 2021 27.70 28.41 27.25 27.52 1,353,453 -0.33(-1.18%)
Aug 13, 2021 28.95 29.07 27.75 27.85 1,186,184 -1.13(-3.90%)
Aug 12, 2021 29.55 30.12 28.56 28.98 1,391,865 -0.56(-1.90%)
Aug 11, 2021 29.24 30.10 28.90 29.54 1,819,574 -0.02(-0.07%)
Aug 10, 2021 28.30 29.83 28.13 29.56 2,171,658 +1.57(+5.61%)
Aug 09, 2021 27.12 28.50 26.88 27.99 2,800,116 +0.77(+2.83%)
Aug 06, 2021 27.88 28.04 27.05 27.22 1,871,728 -0.40(-1.45%)
Aug 05, 2021 27.04 27.94 27.04 27.62 1,302,600 +0.49(+1.81%)
Aug 04, 2021 28.74 28.74 26.59 27.13 3,598,358 -1.33(-4.67%)
Aug 03, 2021 28.41 28.68 27.70 28.46 1,506,754 +0.13(+0.46%)
Aug 02, 2021 28.66 29.22 28.21 28.33 1,562,351 -0.21(-0.74%)
Jul 30, 2021 28.65 29.35 28.17 28.54 2,004,879 -0.20(-0.70%)
Jul 29, 2021 29.20 30.03 28.62 28.74 1,353,504 -0.42(-1.44%)
Jul 28, 2021 29.30 29.64 28.52 29.16 1,092,658 +0.08(+0.28%)
Jul 27, 2021 29.63 29.83 28.44 29.08 1,993,423 -0.75(-2.51%)
Jul 26, 2021 28.91 30.02 28.78 29.83 2,042,605 +1.11(+3.86%)
Jul 23, 2021 29.53 29.66 28.55 28.72 1,504,016 -0.69(-2.35%)
Jul 22, 2021 30.25 30.35 28.96 29.41 1,507,795 -0.48(-1.61%)
Jul 21, 2021 28.79 30.19 28.78 29.89 3,020,359 +0.84(+2.89%)
Jul 20, 2021 28.08 29.33 27.50 29.05 5,573,588 +1.91(+7.04%)
Jul 19, 2021 26.20 27.62 26.16 27.14 3,276,677 -0.02(-0.07%)
Jul 16, 2021 27.82 27.93 26.84 27.16 1,828,261 -0.52(-1.88%)
Jul 15, 2021 27.99 28.61 26.86 27.68 2,676,917 -0.19(-0.68%)
Jul 14, 2021 29.12 29.92 27.85 27.87 2,903,718 -1.48(-5.04%)
Jul 13, 2021 30.00 31.70 29.06 29.35 3,640,983 -0.75(-2.49%)
Jul 12, 2021 29.67 30.30 28.99 30.10 2,711,855 +0.50(+1.69%)
Jul 09, 2021 29.05 29.95 28.97 29.60 2,526,623 +1.15(+4.04%)
Jul 08, 2021 28.14 29.28 27.43 28.45 3,585,537 -0.40(-1.39%)
Jul 07, 2021 29.70 30.07 28.53 28.85 3,394,249 -1.43(-4.72%)
Jul 06, 2021 31.27 31.32 29.70 30.28 4,207,033 -1.02(-3.26%)
Jul 02, 2021 32.25 32.61 31.15 31.30 4,300,561 -1.34(-4.11%)
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.