Bed Bath & Beyond Inc. Historical Data

BBBY Page 19
Download
Date Close Price change Market cap Trading volume
Sep 11, 2020 $ 11.93
-0.46%
$ 3.51 million $ 24
Sep 10, 2020 $ 11.98
+5.09%
$ 3.53 million $ 36
Sep 9, 2020 $ 11.4
+0.85%
$ 3.36 million $ 262
Sep 8, 2020 $ 11.3
-3.68%
$ 3.33 million $ 1,492
Sep 7, 2020 $ 11.73
-0.01%
$ 3.45 million $ 54,568
Sep 6, 2020 $ 11.74
-0.06%
$ 3.46 million $ 54,583
Sep 5, 2020 $ 11.74
+0.13%
$ 3.46 million $ 54,602
Sep 4, 2020 $ 11.73
-0.80%
$ 3.45 million $ 54,538
Sep 3, 2020 $ 11.82
-4.82%
$ 3.48 million $ 638
Sep 2, 2020 $ 12.42
-4.53%
$ 3.66 million $ 820
Sep 1, 2020 $ 13.01
+6.87%
$ 3.83 million $ 247
Aug 31, 2020 $ 12.18
+1.91%
$ 3.59 million $ 49
Aug 29, 2020 $ 12.1
+0.00%
$ 3.56 million $ 157
Aug 28, 2020 $ 12.1
+1.75%
$ 3.56 million $ 157
Aug 27, 2020 $ 11.89
+0.70%
$ 3.5 million $ 155
Aug 26, 2020 $ 12.45
+1.09%
$ 3.67 million $ 75
Aug 25, 2020 $ 12.31
+1.53%
$ 3.63 million $ 148
Aug 19, 2020 $ 12.47
+2.30%
$ 3.67 million $ 87
Aug 18, 2020 $ 12.19
-0.52%
$ 3.59 million $ 171
Aug 14, 2020 $ 12.31
-0.01%
$ 3.63 million $ 123
Aug 13, 2020 $ 12.32
+2.31%
$ 3.63 million $ 246
Aug 12, 2020 $ 12.04
+1.12%
$ 3.55 million $ 120
Aug 11, 2020 $ 11.91
-5.83%
$ 3.51 million $ 119
Aug 10, 2020 $ 12.64
+0.04%
$ 3.72 million $ 13
Aug 7, 2020 $ 11.8
-1.65%
$ 3.47 million $ 130
Aug 6, 2020 $ 12
+2.19%
$ 3.53 million $ 204
Aug 5, 2020 $ 11.74
+2.07%
$ 3.46 million $ 35
Jul 31, 2020 $ 10.68
-2.30%
$ 3.14 million $ 929
Jul 30, 2020 $ 10.93
+1.13%
$ 3.22 million $ 1,913
Jul 29, 2020 $ 10.81
+4.54%
$ 3.18 million $ 2,194
Jul 28, 2020 $ 10.34
-1.72%
$ 3.04 million $ 2,150
Jul 27, 2020 $ 10.52
+3.92%
$ 3.1 million $ 11
Jul 26, 2020 $ 10.12
+0.06%
$ 2.98 million $ 61
Jul 25, 2020 $ 10.12
-0.02%
$ 2.98 million $ 61
Jul 24, 2020 $ 10.11
-0.32%
$ 2.98 million $ 61
Jul 23, 2020 $ 10.14
+1.66%
$ 2.99 million $ 1,288
Jul 22, 2020 $ 9.98
+6.12%
$ 2.94 million $ 2,725
Jul 21, 2020 $ 9.4
+6.04%
$ 2.77 million $ 4,373
Jul 20, 2020 $ 8.87
-3.66%
$ 2.61 million $ 1,880
Jul 19, 2020 $ 9.21
-0.07%
$ 2.71 million $ 1,353
Jul 18, 2020 $ 9.21
-0.01%
$ 2.71 million $ 1,354
Jul 17, 2020 $ 9.21
-2.48%
$ 2.71 million $ 1,354
Jul 16, 2020 $ 9.45
+6.63%
$ 2.78 million $ 1,569
Jul 15, 2020 $ 8.86
+5.80%
$ 2.61 million $ 2,747
Jul 14, 2020 $ 8.38
+8.65%
$ 2.47 million $ 104,126
Jul 13, 2020 $ 7.71
-5.79%
$ 2.27 million $ 10,348
Jul 12, 2020 $ 8.18
+0.04%
$ 2.41 million $ 11,548
Jul 11, 2020 $ 8.18
+0.03%
$ 2.41 million $ 11,542
Jul 10, 2020 $ 8.18
+4.28%
$ 2.41 million $ 11,539
Jul 9, 2020 $ 7.84
-24.51%
$ 2.31 million $ 23,782