Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bed Bath & Beyond
(NQ:
BBBY
)
0.0751
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 02, 2023
0.0751
0
-0.03(-27.09%)
May 01, 2023
0.1085
0.1225
0.1000
0.1030
122,210,128
-0.00(-3.92%)
Apr 28, 2023
0.1198
0.1366
0.1001
0.1072
235,802,960
-0.01(-7.98%)
Apr 27, 2023
0.1200
0.1337
0.1115
0.1165
181,033,344
+0.00(+4.02%)
Apr 26, 2023
0.1574
0.1600
0.1120
0.1120
320,150,528
-0.09(-43.80%)
Apr 25, 2023
0.1890
0.2230
0.1874
0.1993
336,900,224
+0.01(+5.56%)
Apr 24, 2023
0.2000
0.2445
0.1757
0.1888
536,650,048
-0.10(-35.67%)
Apr 21, 2023
0.3023
0.3700
0.2800
0.2935
335,764,384
-0.01(-2.17%)
Apr 20, 2023
0.3697
0.3957
0.2813
0.3000
340,412,480
-0.16(-35.34%)
Apr 19, 2023
0.4214
0.5600
0.4000
0.4640
952,713,088
+0.12(+35.28%)
Apr 18, 2023
0.3195
0.3510
0.3010
0.3430
304,803,200
+0.06(+22.46%)
Apr 17, 2023
0.2400
0.3222
0.2360
0.2801
334,083,328
+0.04(+17.64%)
Apr 14, 2023
0.2501
0.2540
0.2327
0.2381
89,270,752
-0.02(-7.17%)
Apr 13, 2023
0.2809
0.2809
0.2530
0.2565
115,287,816
-0.02(-8.43%)
Apr 12, 2023
0.3200
0.3220
0.2800
0.2801
124,561,424
-0.03(-10.74%)
Apr 11, 2023
0.2930
0.3444
0.2905
0.3138
186,321,552
+0.02(+5.98%)
Apr 10, 2023
0.3054
0.3057
0.2863
0.2961
92,266,456
-0.01(-4.24%)
Apr 06, 2023
0.3321
0.3341
0.2980
0.3092
116,337,000
-0.03(-8.28%)
Apr 05, 2023
0.3700
0.3690
0.3200
0.3371
104,351,328
-0.02(-4.75%)
Apr 04, 2023
0.3700
0.3800
0.3325
0.3539
119,772,976
-0.03(-7.96%)
Apr 03, 2023
0.4500
0.4500
0.3601
0.3845
182,422,432
-0.04(-10.04%)
Mar 31, 2023
0.5427
0.5500
0.4200
0.4274
169,805,072
-0.17(-28.00%)
Mar 30, 2023
0.7734
0.8068
0.5902
0.5936
158,014,544
-0.21(-26.23%)
Mar 29, 2023
0.8010
0.8100
0.7900
0.8047
12,062,830
+0.01(+1.65%)
Mar 28, 2023
0.7900
0.8299
0.7781
0.7916
23,599,284
+0.00(+0.44%)
Mar 27, 2023
0.8300
0.8300
0.7766
0.7881
30,610,414
-0.03(-3.40%)
Mar 24, 2023
0.7950
0.8888
0.7707
0.8158
57,346,296
+0.03(+3.78%)
Mar 23, 2023
0.8400
0.8400
0.7800
0.7861
41,522,708
-0.01(-1.75%)
Mar 22, 2023
0.8876
0.8934
0.7998
0.8001
46,819,528
-0.02(-2.49%)
Mar 21, 2023
0.8150
0.8550
0.8006
0.8205
50,826,488
+0.01(+0.98%)
Mar 20, 2023
0.8700
0.9599
0.7670
0.8125
86,246,296
-0.22(-21.12%)
Mar 17, 2023
1.080
1.090
1.020
1.030
59,023,704
-0.03(-2.83%)
Mar 16, 2023
1.050
1.150
1.045
1.060
47,553,668
+0.03(+2.91%)
Mar 15, 2023
1.070
1.100
1.010
1.030
48,094,552
-0.12(-10.43%)
Mar 14, 2023
1.240
1.340
1.100
1.150
72,518,288
-0.09(-7.26%)
Mar 13, 2023
1.285
1.320
1.230
1.240
44,655,480
-0.10(-7.46%)
Mar 10, 2023
1.230
1.370
1.130
1.340
75,129,256
+0.11(+8.94%)
Mar 09, 2023
1.320
1.370
1.230
1.230
55,669,864
-0.07(-5.38%)
Mar 08, 2023
1.335
1.390
1.270
1.300
46,657,000
-0.04(-2.99%)
Mar 07, 2023
1.400
1.415
1.300
1.340
45,596,692
-0.05(-3.60%)
Mar 06, 2023
1.530
1.540
1.390
1.390
38,655,956
-0.10(-6.71%)
Mar 03, 2023
1.550
1.589
1.450
1.490
43,444,928
-0.07(-4.49%)
Mar 02, 2023
1.540
1.650
1.500
1.560
46,546,752
+0.06(+4.00%)
Mar 01, 2023
1.390
1.640
1.370
1.500
76,729,904
+0.09(+6.38%)
Feb 28, 2023
1.470
1.530
1.360
1.410
69,507,504
-0.07(-4.73%)
Feb 27, 2023
1.570
1.610
1.420
1.480
61,047,992
-0.05(-3.27%)
Feb 24, 2023
1.460
1.680
1.420
1.530
74,715,200
+0.03(+2.00%)
Feb 23, 2023
1.610
1.610
1.450
1.500
50,376,524
-0.11(-7.12%)
Feb 22, 2023
1.700
1.770
1.515
1.615
53,510,876
-0.02(-1.52%)
Feb 21, 2023
1.770
1.800
1.600
1.640
48,835,384
-0.17(-9.39%)
Feb 17, 2023
1.790
2.010
1.750
1.810
75,900,512
+0.01(+0.56%)
Feb 16, 2023
1.850
1.900
1.780
1.800
49,363,772
-0.13(-6.74%)
Feb 15, 2023
1.930
2.130
1.820
1.930
70,607,640
-0.01(-0.52%)
Feb 14, 2023
1.890
1.990
1.770
1.940
64,176,172
-0.10(-4.90%)
Feb 13, 2023
2.380
2.380
1.920
2.040
80,052,096
-0.31(-13.19%)
Feb 10, 2023
2.570
2.570
2.300
2.350
48,152,312
-0.25(-9.62%)
Feb 09, 2023
2.750
2.980
2.380
2.600
108,847,280
-0.01(-0.38%)
Feb 08, 2023
3.120
3.150
2.530
2.610
129,310,960
-0.40(-13.29%)
Feb 07, 2023
3.100
3.880
2.880
3.010
223,157,456
-2.84(-48.55%)
Feb 06, 2023
3.110
7.031
3.110
5.850
267,169,584
+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
54,042,472
-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%)
Nov 01, 2022
4.700
4.780
4.400
4.410
10,533,981
-0.16(-3.50%)
Oct 31, 2022
4.840
5.030
4.560
4.570
17,514,500
-0.02(-0.44%)
Oct 28, 2022
4.780
4.860
4.480
4.590
16,014,093
-0.39(-7.83%)
Oct 27, 2022
5.160
5.425
4.970
4.980
16,166,539
-0.02(-0.40%)
Oct 26, 2022
4.880
5.730
4.860
5.000
27,286,886
-0.29(-5.48%)
Oct 25, 2022
4.290
5.530
4.260
5.290
51,814,176
+1.03(+24.18%)
Oct 24, 2022
4.700
4.725
4.260
4.260
9,141,593
-0.41(-8.78%)
Oct 21, 2022
5.000
5.020
4.540
4.670
12,278,159
-0.38(-7.52%)
Oct 20, 2022
5.000
5.210
4.870
5.050
8,708,702
+0.05(+1.00%)
Oct 19, 2022
5.280
5.288
4.960
5.000
7,168,128
-0.29(-5.48%)
Oct 18, 2022
5.400
5.550
5.090
5.290
7,968,444
+0.12(+2.32%)
Oct 17, 2022
4.930
5.300
4.930
5.170
6,725,952
+0.24(+4.87%)
Oct 14, 2022
5.150
5.330
4.910
4.930
7,368,486
-0.22(-4.27%)
Oct 13, 2022
5.000
5.490
4.920
5.150
8,342,961
-0.13(-2.46%)
Oct 12, 2022
5.020
5.440
4.931
5.280
8,884,285
+0.23(+4.55%)
Oct 11, 2022
5.200
5.330
4.860
5.050
8,482,925
-0.25(-4.72%)
Oct 10, 2022
5.270
5.530
5.050
5.300
7,080,470
-0.12(-2.21%)
Oct 07, 2022
5.790
5.838
5.400
5.420
6,115,437
-0.45(-7.67%)
Oct 06, 2022
5.960
6.110
5.810
5.870
5,988,966
-0.10(-1.68%)
Oct 05, 2022
6.320
6.350
5.900
5.970
8,406,290
-0.56(-8.58%)
Oct 04, 2022
6.140
6.690
6.130
6.530
14,672,121
+0.54(+9.02%)
Oct 03, 2022
6.050
6.100
5.830
5.990
6,312,917
-0.10(-1.64%)
Sep 30, 2022
6.160
6.480
5.980
6.090
7,677,969
-0.10(-1.62%)
Sep 29, 2022
6.470
6.565
5.820
6.190
14,176,898
-0.27(-4.18%)
Sep 28, 2022
6.160
6.570
6.060
6.460
9,959,819
+0.08(+1.25%)
Sep 27, 2022
6.640
6.760
6.260
6.380
7,897,748
+0.01(+0.16%)
Sep 26, 2022
6.720
7.148
6.340
6.370
9,573,307
-0.30(-4.50%)
Sep 23, 2022
6.780
7.120
6.500
6.670
9,628,081
-0.42(-5.92%)
Sep 22, 2022
7.290
7.290
6.760
7.090
9,043,700
-0.18(-2.48%)
Sep 21, 2022
7.540
7.715
7.270
7.270
8,790,285
-0.33(-4.34%)
Sep 20, 2022
7.990
8.200
7.550
7.600
8,687,470
-0.43(-5.35%)
Sep 19, 2022
8.000
8.290
7.672
8.030
12,765,480
+0.01(+0.12%)
Sep 16, 2022
8.670
8.740
8.010
8.020
15,593,669
-0.77(-8.76%)
Sep 15, 2022
8.740
9.330
8.505
8.790
15,398,832
+0.03(+0.34%)
Sep 14, 2022
8.450
8.990
8.010
8.760
14,509,862
+0.39(+4.66%)
Sep 13, 2022
9.090
9.100
8.350
8.370
14,487,155
-0.80(-8.72%)
Sep 12, 2022
8.980
9.380
8.660
9.170
20,264,866
+0.24(+2.69%)
Sep 09, 2022
8.300
9.120
8.210
8.930
26,147,448
+0.69(+8.37%)
Sep 08, 2022
7.610
8.260
7.550
8.240
22,236,484
+0.33(+4.17%)
Sep 07, 2022
6.900
8.279
6.840
7.910
42,407,608
+0.87(+12.36%)
Sep 06, 2022
7.330
7.750
6.870
7.040
32,419,500
-1.59(-18.42%)
Sep 02, 2022
8.510
8.750
8.170
8.630
31,243,860
-0.08(-0.92%)
Sep 01, 2022
9.070
9.400
8.620
8.710
31,353,430
-0.82(-8.60%)
Aug 31, 2022
8.810
9.970
8.760
9.530
80,859,544
-2.58(-21.30%)
Aug 30, 2022
14.48
15.15
11.52
12.11
107,877,032
-1.24(-9.29%)
Aug 29, 2022
11.49
14.88
10.82
13.35
138,513,696
+2.65(+24.77%)
Aug 26, 2022
10.55
11.42
10.10
10.70
57,215,412
+0.60(+5.94%)
Aug 25, 2022
10.16
10.34
9.410
10.10
35,143,928
-0.26(-2.51%)
Aug 24, 2022
11.07
11.97
9.730
10.36
116,021,680
+1.58(+18.00%)
Aug 23, 2022
9.630
9.820
8.449
8.780
39,561,768
-0.46(-4.98%)
Aug 22, 2022
9.600
11.51
9.170
9.240
77,214,576
-1.79(-16.23%)
Aug 19, 2022
11.55
12.55
10.26
11.03
136,514,160
-7.52(-40.54%)
Aug 18, 2022
19.06
20.81
16.16
18.55
172,416,928
-4.53(-19.63%)
Aug 17, 2022
26.94
30.00
22.50
23.08
260,540,368
+2.43(+11.77%)
Aug 16, 2022
15.72
28.60
15.36
20.65
394,530,048
+4.65(+29.06%)
Aug 15, 2022
15.00
17.05
13.37
16.00
164,305,600
+3.05(+23.55%)
Aug 12, 2022
11.04
13.28
10.39
12.95
80,134,400
+2.32(+21.83%)
Aug 11, 2022
10.68
11.45
10.06
10.63
37,502,160
+0.12(+1.14%)
Aug 10, 2022
10.60
10.63
8.880
10.51
51,923,708
+0.72(+7.35%)
Aug 09, 2022
11.65
11.99
8.630
9.790
74,546,216
-1.62(-14.20%)
Aug 08, 2022
10.92
13.34
10.75
11.41
123,886,968
+3.25(+39.83%)
Aug 05, 2022
6.660
8.290
6.520
8.160
52,776,888
+2.01(+32.68%)
Aug 04, 2022
6.060
6.490
6.000
6.150
9,029,374
+0.08(+1.32%)
Aug 03, 2022
5.750
6.140
5.575
6.070
13,850,072
+0.28(+4.84%)
Aug 02, 2022
5.780
6.530
5.640
5.790
19,025,776
+0.02(+0.35%)
Aug 01, 2022
4.940
5.770
4.858
5.770
11,431,876
+0.74(+14.71%)
Jul 29, 2022
4.820
5.070
4.690
5.030
8,428,715
+0.19(+3.93%)
Jul 28, 2022
4.650
4.840
4.550
4.840
3,895,949
+0.16(+3.42%)
Jul 27, 2022
4.680
4.770
4.540
4.680
6,510,823
+0.08(+1.74%)
Jul 26, 2022
4.820
4.860
4.590
4.600
7,393,292
-0.44(-8.73%)
Jul 25, 2022
5.100
5.115
4.771
5.040
6,421,989
-0.07(-1.37%)
Jul 22, 2022
5.800
5.800
5.050
5.110
9,401,712
-0.70(-12.05%)
Jul 21, 2022
5.550
5.840
5.180
5.810
18,248,654
+0.22(+3.94%)
Jul 20, 2022
5.220
5.710
5.210
5.590
7,274,043
+0.34(+6.48%)
Jul 19, 2022
5.010
5.370
5.010
5.250
6,487,493
+0.29(+5.85%)
Jul 18, 2022
4.990
5.210
4.940
4.960
5,931,395
+0.00(+0.00%)
Jul 15, 2022
4.810
5.080
4.720
4.960
8,156,173
+0.23(+4.86%)
Jul 14, 2022
4.970
5.090
4.700
4.730
7,761,983
-0.35(-6.89%)
Jul 13, 2022
4.960
5.200
4.902
5.080
6,227,751
+0.04(+0.79%)
Jul 12, 2022
4.800
5.270
4.780
5.040
10,382,253
+0.24(+5.00%)
Jul 11, 2022
5.050
5.120
4.740
4.800
8,287,987
-0.29(-5.70%)
Jul 08, 2022
5.300
5.420
5.010
5.090
16,182,864
-0.35(-6.43%)
Jul 07, 2022
4.780
5.950
4.640
5.440
61,706,736
+0.97(+21.70%)
Jul 06, 2022
4.710
4.760
4.440
4.470
13,831,589
-0.17(-3.66%)
Jul 05, 2022
4.600
4.825
4.460
4.640
13,169,216
-0.07(-1.49%)
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
.