Skip to main content

Bed Bath & Beyond (NQ: BBBY )

5.850 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 3.110 7.031 3.110 5.850 267,169,280 +2.80(+91.80%)
Feb 03, 2023 3.320 3.490 3.000 3.050 27,882,440 -0.28(-8.41%)
Feb 02, 2023 3.410 3.600 3.100 3.330 68,371,448 +0.51(+18.09%)
Feb 01, 2023 2.740 2.950 2.570 2.820 21,525,444 +0.00(+0.00%)
Jan 31, 2023 2.730 2.960 2.600 2.820 28,635,440 -0.05(-1.74%)
Jan 30, 2023 2.490 3.280 2.445 2.870 64,864,948 +0.32(+12.55%)
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 54,039,852 -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 61,369,548 -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 2.070 110,705,344 +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 9,947,091 +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%)
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.