Bed Bath & Beyond Inc. Historical Data

BBBY Page 16
Download
Date Close Price change Market cap Trading volume
Mar 19, 2021 $ 31.36
+3.36%
$ 9.23 million $ 31
Mar 18, 2021 $ 30.34
-0.13%
$ 8.93 million $ 61
Mar 17, 2021 $ 30.36
+0.02%
$ 8.94 million $ 91
Mar 16, 2021 $ 31.27
-3.46%
$ 9.21 million $ 94
Mar 15, 2021 $ 32.4
+8.46%
$ 9.54 million $ 648
Mar 14, 2021 $ 29.91
-0.10%
$ 8.81 million $ 3,469
Mar 13, 2021 $ 29.94
+0.02%
$ 8.82 million $ 3,473
Mar 12, 2021 $ 29.94
+5.03%
$ 8.82 million $ 3,473
Mar 11, 2021 $ 28.5
+1.96%
$ 8.39 million $ 3,135
Mar 10, 2021 $ 27.97
-5.18%
$ 8.24 million $ 112
Mar 9, 2021 $ 29.49
-4.28%
$ 8.68 million $ 1,121
Mar 8, 2021 $ 30.8
+1.09%
$ 9.07 million $ 339
Mar 5, 2021 $ 27.72
-2.64%
$ 8.16 million $ 28
Mar 4, 2021 $ 28.48
-1.38%
$ 8.39 million $ 28
Mar 3, 2021 $ 28.89
+4.79%
$ 8.51 million $ 58
Mar 2, 2021 $ 27.57
-0.41%
$ 8.12 million $ 469
Mar 1, 2021 $ 27.69
-0.82%
$ 8.15 million $ 28
Feb 26, 2021 $ 26.34
+0.57%
$ 7.76 million $ 26
Feb 25, 2021 $ 26.25
-6.05%
$ 7.73 million $ 26
Feb 24, 2021 $ 25.68
-0.63%
$ 7.56 million $ 257
Feb 23, 2021 $ 25.8
-0.98%
$ 7.6 million $ 20,795
Feb 22, 2021 $ 26.05
-1.51%
$ 7.67 million $ 2,501
Feb 18, 2021 $ 25.93
-1.25%
$ 7.64 million $ 78
Feb 17, 2021 $ 26.26
-4.83%
$ 7.73 million $ 105
Feb 16, 2021 $ 27.6
-1.15%
$ 8.13 million $ 5,879
Feb 15, 2021 $ 27.93
+0.02%
$ 8.22 million $ 559
Feb 14, 2021 $ 27.93
+0.00%
$ 8.22 million $ 559
Feb 13, 2021 $ 27.92
-0.18%
$ 8.22 million $ 558
Feb 12, 2021 $ 27.96
+2.08%
$ 8.23 million $ 559
Feb 11, 2021 $ 27.33
-4.92%
$ 8.05 million $ 25,611
Feb 10, 2021 $ 28.75
+7.28%
$ 8.47 million $ 8,884
Feb 9, 2021 $ 26.8
+2.62%
$ 7.89 million $ 7,317
Feb 8, 2021 $ 26.09
-0.98%
$ 7.68 million $ 391
Feb 7, 2021 $ 26.31
-0.16%
$ 7.75 million $ 3,315
Feb 6, 2021 $ 26.37
+0.09%
$ 7.77 million $ 3,323
Feb 5, 2021 $ 26.4
-1.09%
$ 7.77 million $ 3,326
Feb 4, 2021 $ 26.69
-4.09%
$ 7.86 million $ 20,816
Feb 3, 2021 $ 27.82
+10.37%
$ 8.19 million $ 26,823
Feb 2, 2021 $ 25.16
-15.85%
$ 7.41 million $ 11,373
Feb 1, 2021 $ 29.9
-14.41%
$ 8.8 million $ 5,113
Jan 30, 2021 $ 34.95
-0.04%
$ 10.29 million $ 99,677
Jan 29, 2021 $ 34.95
+4.40%
$ 10.29 million $ 99,677
Jan 28, 2021 $ 33.43
-36.60%
$ 9.84 million $ 171,663
Jan 27, 2021 $ 52.69
+53.01%
$ 15.52 million $ 46,051
Jan 26, 2021 $ 34.46
+7.47%
$ 10.15 million $ 13,991
Jan 24, 2021 $ 30.09
-0.03%
$ 8.86 million $ 662
Jan 23, 2021 $ 30.09
-0.09%
$ 8.86 million $ 662
Jan 22, 2021 $ 30.09
+12.81%
$ 8.86 million $ 662
Jan 21, 2021 $ 26.68
+7.38%
$ 7.86 million $ 2,860
Jan 20, 2021 $ 24.85
-0.19%
$ 7.32 million $ 895