Bed Bath and Beyond Historical Data - BBBY

BBBY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 7.29 -0.20 -2.67% 7.43 7.62 7.08 7,423,799
May 28 2020 7.49 -0.21 -2.73% 7.71 7.88 7.37 7,930,350
May 27 2020 7.70 0.21 2.8% 7.70 8.06 7.181 12,283,092
May 26 2020 7.49 0.78 11.62% 7.0764 7.68 6.75 16,045,980
May 25 2020 6.71 0.00 +0.00% 6.82 7.27 6.575 0
May 22 2020 6.71 -0.10 -1.47% 6.82 7.27 6.575 12,423,600
May 21 2020 6.81 0.86 14.45% 5.95 6.95 5.81 20,478,919
May 20 2020 5.95 0.00 0.0% 6.09 6.185 5.78 8,028,637
May 19 2020 5.95 -0.33 -5.25% 6.22 6.295 5.86 8,093,350
May 18 2020 6.28 0.49 8.46% 6.20 6.44 5.80 11,605,766
May 15 2020 5.79 0.44 8.22% 5.25 5.815 5.19 10,075,057
May 14 2020 5.35 -0.10 -1.83% 5.35 5.649 5.10 9,339,171
May 13 2020 5.45 -0.40 -6.84% 5.85 5.99 5.3601 8,512,593
May 12 2020 5.85 -0.35 -5.65% 6.2613 6.33 5.85 6,213,517
May 11 2020 6.20 -0.27 -4.17% 6.31 6.48 6.0413 8,432,983
May 08 2020 6.47 0.69 11.94% 5.87 6.48 5.79 9,836,428
May 07 2020 5.78 0.14 2.48% 5.71 5.91 5.64 5,407,025
May 06 2020 5.64 0.06 1.08% 5.6646 5.78 5.54 5,110,156
May 05 2020 5.58 -0.33 -5.58% 6.15 6.25 5.53 8,374,400
May 04 2020 5.91 0.27 4.79% 5.4677 6.06 5.36 8,243,867
May 01 2020 5.64 -0.58 -9.32% 5.98 6.19 5.57 11,246,701
Apr 30 2020 6.22 -0.38 -5.76% 6.39 6.4498 6.0405 10,942,924
Apr 29 2020 6.60 -0.05 -0.75% 6.82 7.24 6.47 13,786,518
Apr 28 2020 6.65 0.24 3.74% 7.01 7.69 6.51 43,756,334
Apr 27 2020 6.41 1.18 22.56% 5.46 6.89 5.27 34,049,244
Apr 24 2020 5.23 0.32 6.52% 4.96 5.27 4.90 11,280,233
Apr 23 2020 4.91 0.30 6.51% 4.59 5.0599 4.57 12,374,042
Apr 22 2020 4.61 0.08 1.77% 4.72 4.8699 4.43 10,550,583
Apr 21 2020 4.53 -0.02 -0.44% 4.43 4.585 4.3199 9,243,766
Apr 20 2020 4.55 -0.26 -5.41% 4.61 4.84 4.3708 12,671,446
Apr 17 2020 4.81 -0.44 -8.38% 5.52 5.80 4.75 26,455,002
Apr 16 2020 5.25 0.75 16.67% 5.27 5.44 4.90 33,721,375
Apr 15 2020 4.50 -0.87 -16.2% 5.08 5.37 4.35 19,976,636
Apr 14 2020 5.37 0.10 1.9% 5.52 5.63 5.16 6,508,567
Apr 13 2020 5.27 -0.31 -5.56% 5.70 5.97 5.03 10,308,795
Apr 10 2020 5.58 0.00 +0.00% 6.05 6.45 5.55 0
Apr 09 2020 5.58 -0.04 -0.72% 6.05 6.45 5.55 17,266,029
Apr 08 2020 5.6202 0.92 19.58% 4.96 5.835 4.7302 23,142,276
Apr 07 2020 4.70 0.29 6.58% 4.89 5.23 4.55 19,731,186
Apr 06 2020 4.41 0.47 11.93% 4.15 4.65 4.01 13,291,248
Apr 03 2020 3.94 0.34 9.44% 3.55 4.09 3.43 15,621,047
Apr 02 2020 3.60 -0.19 -4.91% 3.72 4.05 3.52 13,211,570
Apr 01 2020 3.786 -0.40 -9.53% 4.09 4.21 3.68 10,612,551
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


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.