FinancialContent is the trusted provider of stock market information to the media industry.
Bed Bath & Beyond (NQ: BBBY)
9.900 USD  +0.150 (+1.54%)
Official Closing Price  /  Updated: 6:44 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 9.760 10.02 9.660 9.900 7,332,800 +0.15(+1.54%)
Jul 18, 2019 10.10 10.13 9.730 9.750 8,453,748 -0.36(-3.56%)
Jul 17, 2019 10.79 10.79 10.05 10.11 10,071,341 -0.69(-6.39%)
Jul 16, 2019 10.61 10.91 10.52 10.80 5,433,820 +0.25(+2.37%)
Jul 15, 2019 10.92 11.12 10.53 10.55 7,334,159 -0.34(-3.12%)
Jul 12, 2019 11.11 11.48 10.87 10.89 11,517,600 -0.28(-2.51%)
Jul 11, 2019 10.94 11.23 10.43 11.17 22,657,605 -0.35(-3.04%)
Jul 10, 2019 11.53 11.64 11.16 11.52 14,788,294 +0.08(+0.70%)
Jul 09, 2019 11.44 11.68 11.37 11.44 9,219,918 -0.12(-1.04%)
Jul 08, 2019 11.37 11.82 11.35 11.56 7,837,091 +0.09(+0.78%)
Jul 05, 2019 11.13 11.53 11.09 11.47 6,028,600 +0.33(+2.96%)
Jul 03, 2019 11.20 11.42 11.10 11.14 2,350,000 -0.04(-0.36%)
Jul 02, 2019 11.55 11.55 11.12 11.18 4,324,732 -0.32(-2.78%)
Jul 01, 2019 11.73 11.95 11.25 11.50 5,845,623 -0.12(-1.03%)
Jun 28, 2019 11.47 11.75 11.43 11.62 5,362,600 +0.15(+1.31%)
Jun 27, 2019 11.23 11.55 11.10 11.47 3,674,970 +0.29(+2.59%)
Jun 26, 2019 11.50 11.60 11.15 11.18 4,182,941 -0.26(-2.27%)
Jun 25, 2019 11.25 11.69 11.01 11.44 7,014,874 +0.16(+1.42%)
Jun 24, 2019 11.64 11.69 11.18 11.28 4,694,862 -0.29(-2.51%)
Jun 21, 2019 11.77 11.86 11.44 11.57 6,002,900 -0.20(-1.70%)
Jun 20, 2019 11.75 11.96 11.61 11.77 4,054,892 +0.08(+0.68%)
Jun 19, 2019 12.10 12.19 11.67 11.69 3,655,773 -0.38(-3.15%)
Jun 18, 2019 11.88 12.35 11.87 12.07 5,290,484 +0.24(+2.03%)
Jun 17, 2019 12.09 12.15 11.77 11.83 6,151,210 -0.26(-2.15%)
Jun 14, 2019 12.30 12.31 12.07 12.09 3,515,600 -0.20(-1.63%)
Jun 13, 2019 12.13 12.38 12.02 12.29 4,377,737 +0.09(+0.74%)
Jun 12, 2019 12.34 12.39 12.13 12.20 2,656,096 -0.15(-1.21%)
Jun 11, 2019 12.23 12.43 12.06 12.35 2,985,070 +0.17(+1.40%)
Jun 10, 2019 12.46 12.77 12.12 12.18 2,654,233 -0.25(-2.01%)
Jun 07, 2019 12.35 12.57 12.30 12.43 2,940,900 +0.02(+0.16%)
Jun 06, 2019 12.80 12.80 12.05 12.41 6,138,504 -0.47(-3.65%)
Jun 05, 2019 13.64 13.68 12.76 12.88 3,971,136 -0.63(-4.66%)
Jun 04, 2019 13.24 13.87 13.24 13.51 4,611,205 +0.29(+2.19%)
Jun 03, 2019 12.62 13.22 12.59 13.22 4,258,984 +0.53(+4.18%)
May 31, 2019 12.67 12.73 12.55 12.69 7,050,300 -0.08(-0.63%)
May 30, 2019 13.03 13.21 12.69 12.77 3,430,397 -0.28(-2.15%)
May 29, 2019 13.55 13.57 12.90 13.05 7,001,049 -0.45(-3.33%)
May 28, 2019 13.87 14.05 13.50 13.50 3,474,482 -0.36(-2.60%)
May 24, 2019 13.96 14.02 13.73 13.86 2,469,400 +0.01(+0.07%)
May 23, 2019 14.15 14.15 13.74 13.85 3,786,951 -0.37(-2.60%)
May 22, 2019 14.68 14.69 14.19 14.22 3,730,694 -0.50(-3.40%)
May 21, 2019 14.45 14.76 14.28 14.72 3,138,660 +0.23(+1.59%)
May 20, 2019 14.84 14.95 14.35 14.49 4,754,410 -0.52(-3.46%)
May 17, 2019 14.90 15.32 14.81 15.01 3,615,100 +0.01(+0.07%)
May 16, 2019 15.23 15.40 14.96 15.00 3,759,437 -0.25(-1.64%)
May 15, 2019 15.22 15.36 15.02 15.25 4,429,958 -0.02(-0.13%)
May 14, 2019 15.02 15.37 14.79 15.27 3,177,968 +0.19(+1.26%)
May 13, 2019 16.07 16.17 14.66 15.08 9,519,081 -0.68(-4.31%)
May 10, 2019 16.04 16.12 15.24 15.76 5,172,700 -0.31(-1.93%)
May 09, 2019 15.81 16.15 15.71 16.07 3,291,743 +0.19(+1.20%)
May 08, 2019 15.69 16.14 15.66 15.88 3,019,147 +0.13(+0.83%)
May 07, 2019 16.22 16.27 15.61 15.75 3,982,571 -0.57(-3.49%)
May 06, 2019 16.13 16.40 15.94 16.32 3,240,212 -0.13(-0.79%)
May 03, 2019 16.27 16.52 16.14 16.45 2,761,800 +0.25(+1.54%)
May 02, 2019 16.29 16.37 15.91 16.20 4,448,368 -0.10(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.