Bed Bath and Beyond Historical Data - BBBY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bed Bath and Beyond Inc BBBY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.277 -6.58% 3.933 3.75 4.14 4.09 4.21 10:35:05
more quote information »

BBBY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.816.053.754.758,853,826-1.88-32.31%
1 Month10.0710.303.756.3210,674,980-6.14-60.94%
3 Months16.7917.10913.7510.6910,917,464-12.86-76.58%
6 Months10.7617.793.7512.069,216,231-6.83-63.45%
1 Year17.3419.573.7512.127,752,371-13.41-77.32%
3 Years39.4340.763.7516.505,687,786-35.50-90.03%
5 Years76.2878.103.7523.304,241,081-72.35-94.84%

BBBY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 4.185 -0.01 -0.12% 4.245 4.46 4.10 7,977,263
Mar 30 2020 4.19 -0.47 -9.99% 4.54 4.66 4.12 8,691,339
Mar 27 2020 4.655 -0.22 -4.41% 4.72 5.00 4.35 10,205,440
Mar 26 2020 4.87 -0.52 -9.65% 5.53 5.53 4.72 12,032,824
Mar 25 2020 5.39 -0.33 -5.77% 5.81 6.05 5.14 7,108,044
Mar 24 2020 5.72 1.26 28.25% 4.86 5.79 4.74 10,061,250
Mar 23 2020 4.46 -0.53 -10.62% 4.95 5.65 4.22 11,970,391
Mar 20 2020 4.99 -0.57 -10.25% 5.50 6.01 4.70 10,645,947
Mar 19 2020 5.56 0.97 21.13% 4.54 5.71 4.10 12,238,110
Mar 18 2020 4.59 -0.84 -15.47% 5.08 5.71 4.27 11,533,662
Mar 17 2020 5.43 -0.65 -10.69% 6.12 6.40 5.12 12,686,692
Mar 16 2020 6.08 -1.21 -16.6% 6.19 6.74 5.68 15,534,036
Mar 13 2020 7.29 1.00 15.9% 6.81 7.36 5.86 16,486,815
Mar 12 2020 6.29 -1.36 -17.78% 6.68 7.305 6.20 12,184,297
Mar 11 2020 7.65 -1.09 -12.47% 8.55 8.74 7.1501 12,222,312
Mar 10 2020 8.74 -0.27 -3.0% 9.30 9.47 8.18 12,002,512
Mar 09 2020 9.01 -0.78 -7.97% 9.10 9.5601 8.88 8,147,854
Mar 06 2020 9.79 0.30 3.16% 9.18 9.81 9.03 7,929,873
Mar 05 2020 9.49 -0.48 -4.81% 9.62 9.87 9.21 9,338,141
Mar 04 2020 9.97 0.06 0.61% 10.07 10.30 9.545 8,069,733
Mar 03 2020 9.91 -0.41 -3.97% 10.28 10.50 9.625 10,616,094
Mar 02 2020 10.32 -0.49 -4.53% 10.79 11.10 10.00 9,451,804
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.