Bed Bath & Beyond Inc. Historical Data

BBBY Page 17
Download
Date Close Price change Market cap Trading volume
Jan 19, 2021 $ 24.91
-2.12%
$ 7.33 million $ 971
Jan 16, 2021 $ 25.39
-0.04%
$ 7.48 million $ 3,961
Jan 15, 2021 $ 25.4
-6.47%
$ 7.48 million $ 3,962
Jan 14, 2021 $ 27.13
+18.49%
$ 7.99 million $ 4,830
Jan 13, 2021 $ 22.9
+6.83%
$ 6.74 million $ 1,122
Jan 12, 2021 $ 21.43
+5.09%
$ 6.31 million $ 3,514
Jan 11, 2021 $ 20.39
+8.22%
$ 6 million $ 14,539
Jan 10, 2021 $ 18.84
+0.09%
$ 5.55 million $ 1,960
Jan 9, 2021 $ 18.83
+0.08%
$ 5.54 million $ 1,958
Jan 8, 2021 $ 18.82
+1.29%
$ 5.54 million $ 1,957
Jan 7, 2021 $ 18.58
-11.45%
$ 5.47 million $ 5,592
Jan 6, 2021 $ 20.98
+0.96%
$ 6.18 million $ 35,184
Dec 28, 2020 $ 18.67
-0.48%
$ 5.5 million $ 93
Dec 26, 2020 $ 18.47
-0.13%
$ 5.44 million $ 55
Dec 25, 2020 $ 18.51
-0.03%
$ 5.45 million $ 56
Dec 24, 2020 $ 18.51
+0.20%
$ 5.45 million $ 56
Dec 17, 2020 $ 20.15
+2.32%
$ 5.93 million $ 202
Dec 16, 2020 $ 19.7
+1.59%
$ 5.8 million $ 197
Dec 12, 2020 $ 19.02
+0.07%
$ 5.6 million $ 1,370
Dec 11, 2020 $ 19.04
+1.01%
$ 5.61 million $ 1,371
Dec 10, 2020 $ 18.85
+2.32%
$ 5.55 million $ 1,791
Dec 9, 2020 $ 18.43
-0.14%
$ 5.43 million $ 9,232
Dec 8, 2020 $ 18.45
-2.99%
$ 5.43 million $ 1,476
Dec 7, 2020 $ 19.02
+0.18%
$ 5.6 million $ 2,377
Dec 4, 2020 $ 19.45
+0.03%
$ 5.73 million $ 1,245
Dec 3, 2020 $ 19.44
-3.66%
$ 5.73 million $ 1,244
Dec 2, 2020 $ 20.18
+1.10%
$ 5.94 million $ 19,454
Dec 1, 2020 $ 20.84
+0.03%
$ 6.14 million $ 104
Nov 30, 2020 $ 21.6
-0.04%
$ 6.36 million $ 216
Nov 29, 2020 $ 21.61
+0.03%
$ 6.36 million $ 216
Nov 28, 2020 $ 21.6
-0.05%
$ 6.36 million $ 216
Nov 27, 2020 $ 21.61
-0.05%
$ 6.36 million $ 216
Nov 26, 2020 $ 21.61
+0.23%
$ 6.36 million $ 562
Nov 25, 2020 $ 21.57
-1.24%
$ 6.35 million $ 561
Nov 24, 2020 $ 21.85
+5.90%
$ 6.43 million $ 17,892
Nov 23, 2020 $ 20.62
+2.43%
$ 6.07 million $ 20,314
Nov 22, 2020 $ 20.13
+0.03%
$ 5.93 million $ 201
Nov 21, 2020 $ 20.13
+0.04%
$ 5.93 million $ 201
Nov 20, 2020 $ 20.12
-1.09%
$ 5.92 million $ 201
Nov 19, 2020 $ 20.34
+0.22%
$ 5.99 million $ 305
Nov 18, 2020 $ 19.89
-0.63%
$ 5.86 million $ 139
Nov 17, 2020 $ 20.02
-1.85%
$ 5.89 million $ 140
Nov 16, 2020 $ 20.39
+1.11%
$ 6.01 million $ 61
Nov 15, 2020 $ 20.17
+0.10%
$ 5.94 million $ 101
Nov 14, 2020 $ 20.15
-0.07%
$ 5.93 million $ 101
Nov 13, 2020 $ 20.16
+2.86%
$ 5.94 million $ 101
Nov 12, 2020 $ 19.6
-0.40%
$ 5.77 million $ 3,979
Nov 11, 2020 $ 19.68
+4.35%
$ 5.8 million $ 1,358
Nov 10, 2020 $ 18.86
+1.44%
$ 5.55 million $ 38
Nov 9, 2020 $ 18.59
-5.37%
$ 5.48 million $ 7,437