Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.