Bed Bath & Beyond Inc. Historical Data

BBBY Page 18
Download
Date Close Price change Market cap Trading volume
Nov 6, 2020 $ 21.29
+0.02%
$ 6.27 million $ 128
Nov 5, 2020 $ 21.29
+1.66%
$ 6.27 million $ 128
Nov 4, 2020 $ 20.94
-1.99%
$ 6.17 million $ 461
Nov 2, 2020 $ 19.73
+0.03%
$ 5.81 million $ 493
Nov 1, 2020 $ 19.72
+0.08%
$ 5.81 million $ 493
Oct 31, 2020 $ 19.71
-0.11%
$ 5.8 million $ 493
Oct 30, 2020 $ 19.73
-5.85%
$ 5.81 million $ 493
Oct 29, 2020 $ 20.95
-0.82%
$ 6.17 million $ 210
Oct 28, 2020 $ 21.13
-0.17%
$ 6.22 million $ 739
Oct 27, 2020 $ 24.83
+0.27%
$ 7.31 million $ 50
Oct 24, 2020 $ 25.17
+0.00%
$ 7.41 million $ 50
Oct 23, 2020 $ 25.17
+0.37%
$ 7.41 million $ 50
Oct 22, 2020 $ 25.08
+2.77%
$ 7.38 million $ 50
Oct 21, 2020 $ 24.4
-2.15%
$ 7.19 million $ 49
Oct 20, 2020 $ 24.94
+0.51%
$ 7.34 million $ 50
Oct 19, 2020 $ 24.81
+0.01%
$ 7.31 million $ 7,791
Oct 18, 2020 $ 24.81
-0.01%
$ 7.31 million $ 7,790
Oct 17, 2020 $ 24.81
-0.02%
$ 7.31 million $ 7,791
Oct 16, 2020 $ 24.82
-0.48%
$ 7.31 million $ 7,792
Oct 15, 2020 $ 24.94
+4.35%
$ 7.34 million $ 175
Oct 14, 2020 $ 23.9
+0.46%
$ 7.04 million $ 4,158
Oct 13, 2020 $ 21.71
+1.07%
$ 6.39 million $ 43
Oct 12, 2020 $ 21.48
+0.11%
$ 6.32 million $ 430
Oct 11, 2020 $ 21.45
-0.01%
$ 6.32 million $ 1,931
Oct 10, 2020 $ 21.45
-0.05%
$ 6.32 million $ 1,931
Oct 9, 2020 $ 21.46
-1.65%
$ 6.32 million $ 1,932
Oct 8, 2020 $ 20.8
-0.04%
$ 6.13 million $ 166
Oct 7, 2020 $ 20.81
+4.35%
$ 6.13 million $ 166
Oct 6, 2020 $ 19.94
-2.50%
$ 5.87 million $ 658
Oct 5, 2020 $ 20.46
-0.64%
$ 6.02 million $ 2,434
Oct 4, 2020 $ 20.59
+0.01%
$ 6.06 million $ 8,379
Oct 3, 2020 $ 20.59
+0.04%
$ 6.06 million $ 8,378
Oct 2, 2020 $ 20.58
+9.79%
$ 6.06 million $ 8,375
Oct 1, 2020 $ 18.74
+24.57%
$ 5.52 million $ 41,395
Sep 30, 2020 $ 15.04
+3.87%
$ 4.43 million $ 752
Sep 29, 2020 $ 14.48
-2.64%
$ 4.26 million $ 130
Sep 28, 2020 $ 14.88
+2.58%
$ 4.38 million $ 119
Sep 27, 2020 $ 14.5
+0.01%
$ 4.27 million $ 421
Sep 26, 2020 $ 14.5
+0.01%
$ 4.27 million $ 421
Sep 25, 2020 $ 14.5
+4.14%
$ 4.27 million $ 420
Sep 24, 2020 $ 13.92
+4.26%
$ 4.1 million $ 28
Sep 23, 2020 $ 13.35
+8.03%
$ 3.93 million $ 320
Sep 22, 2020 $ 12.36
-0.07%
$ 3.64 million $ 37
Sep 21, 2020 $ 12.37
+0.96%
$ 3.64 million $ 37
Sep 18, 2020 $ 12.79
-0.03%
$ 3.77 million $ 780
Sep 17, 2020 $ 12.79
-0.92%
$ 3.77 million $ 780
Sep 16, 2020 $ 12.91
+1.16%
$ 3.8 million $ 787
Sep 15, 2020 $ 12.76
+0.52%
$ 3.76 million $ 59,336
Sep 14, 2020 $ 12.69
+0.83%
$ 3.74 million $ 60,417
Sep 12, 2020 $ 11.93
+0.01%
$ 3.51 million $ 24