Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
10.70
11.35
10.35
10.60
8,987,375
-0.22(-2.03%)
Jun 29, 2020
10.11
11.10
9.790
10.82
13,011,291
+0.77(+7.66%)
Jun 26, 2020
10.07
10.56
9.700
10.05
16,589,700
+0.57(+6.01%)
Jun 25, 2020
9.230
9.660
9.100
9.480
7,316,572
+0.13(+1.39%)
Jun 24, 2020
9.990
10.04
9.010
9.350
12,165,810
-0.89(-8.69%)
Jun 23, 2020
10.19
10.43
10.07
10.24
10,458,523
+0.27(+2.71%)
Jun 22, 2020
10.01
10.33
9.780
9.970
10,352,873
+0.13(+1.32%)
Jun 19, 2020
10.14
10.65
9.530
9.840
40,762,400
-0.26(-2.57%)
Jun 18, 2020
9.520
10.14
9.410
10.10
12,059,332
+0.38(+3.91%)
Jun 17, 2020
9.570
9.930
9.340
9.720
13,025,670
+0.08(+0.83%)
Jun 16, 2020
9.270
9.780
9.060
9.640
17,832,664
+1.24(+14.76%)
Jun 15, 2020
7.744
8.390
7.640
8.400
14,696,468
+0.30(+3.70%)
Jun 12, 2020
8.050
8.310
7.733
8.100
7,478,200
+0.64(+8.58%)
Jun 11, 2020
7.370
7.930
7.300
7.460
11,986,076
-0.80(-9.69%)
Jun 10, 2020
9.080
9.080
8.000
8.260
13,762,280
-0.83(-9.13%)
Jun 09, 2020
9.450
9.630
9.050
9.090
7,954,086
-0.77(-7.81%)
Jun 08, 2020
9.740
10.18
9.630
9.860
15,044,466
+0.54(+5.79%)
Jun 05, 2020
9.690
10.18
8.740
9.320
26,006,700
+0.59(+6.76%)
Jun 04, 2020
8.130
8.800
7.930
8.730
16,572,439
+0.65(+8.04%)
Jun 03, 2020
7.690
8.230
7.610
8.080
11,636,849
+0.53(+7.02%)
Jun 02, 2020
7.640
7.830
7.270
7.550
6,985,809
+0.05(+0.67%)
Jun 01, 2020
7.250
7.660
7.190
7.500
6,318,932
+0.23(+3.16%)
May 29, 2020
7.430
7.460
7.080
7.270
7,576,100
-0.20(-2.68%)
May 28, 2020
7.710
7.880
7.370
7.470
7,971,697
-0.22(-2.86%)
May 27, 2020
7.700
7.800
7.180
7.690
12,389,098
+0.20(+2.67%)
May 26, 2020
7.080
7.680
6.940
7.490
16,081,191
+0.79(+11.79%)
May 22, 2020
6.820
7.130
6.575
6.700
12,453,101
-0.10(-1.47%)
May 21, 2020
5.950
6.950
5.950
6.800
20,545,132
+0.85(+14.29%)
May 20, 2020
6.090
6.180
5.780
5.950
8,725,130
+0.00(+0.00%)
May 19, 2020
6.220
6.300
5.860
5.950
8,114,225
-0.33(-5.25%)
May 18, 2020
6.210
6.440
5.940
6.280
11,671,163
+0.49(+8.46%)
May 15, 2020
5.250
5.815
5.200
5.790
10,143,800
+0.44(+8.22%)
May 14, 2020
5.350
5.650
5.100
5.350
9,406,662
-0.10(-1.83%)
May 13, 2020
5.850
5.860
5.360
5.450
8,549,620
-0.41(-7.00%)
May 12, 2020
6.260
6.280
5.860
5.860
6,247,381
-0.34(-5.48%)
May 11, 2020
6.310
6.390
6.040
6.200
8,451,045
-0.26(-4.02%)
May 08, 2020
5.870
6.480
5.790
6.460
9,918,400
+0.68(+11.76%)
May 07, 2020
5.710
5.910
5.660
5.780
5,430,468
+0.14(+2.48%)
May 06, 2020
5.660
5.750
5.540
5.640
5,142,666
+0.06(+1.08%)
May 05, 2020
6.150
6.250
5.530
5.580
8,445,120
-0.33(-5.58%)
May 04, 2020
5.470
6.060
5.360
5.910
8,286,790
+0.28(+4.88%)
May 01, 2020
5.950
6.190
5.570
5.635
11,280,601
-0.56(-8.97%)
Apr 30, 2020
6.390
6.450
6.040
6.190
11,041,363
-0.40(-6.07%)
Apr 29, 2020
6.820
6.980
6.470
6.590
13,941,907
-0.06(-0.90%)
Apr 28, 2020
7.010
7.690
6.570
6.650
43,889,024
+0.24(+3.74%)
Apr 27, 2020
5.460
6.890
5.440
6.410
34,311,120
+1.18(+22.56%)
Apr 24, 2020
4.960
5.270
4.900
5.230
11,384,500
+0.32(+6.52%)
Apr 23, 2020
4.590
5.060
4.590
4.910
12,379,910
+0.31(+6.74%)
Apr 22, 2020
4.720
4.790
4.430
4.600
10,576,456
+0.07(+1.55%)
Apr 21, 2020
4.430
4.590
4.320
4.530
9,271,376
-0.02(-0.44%)
Apr 20, 2020
4.610
4.840
4.370
4.550
12,715,332
-0.24(-5.01%)
Apr 17, 2020
5.520
5.720
4.750
4.790
26,816,900
-0.45(-8.59%)
Apr 16, 2020
5.260
5.440
4.990
5.240
34,058,108
+0.80(+18.02%)
Apr 15, 2020
5.080
5.080
4.350
4.440
25,315,512
-0.93(-17.32%)
Apr 14, 2020
5.520
5.630
5.160
5.370
6,582,845
+0.10(+1.90%)
Apr 13, 2020
5.700
5.750
5.030
5.270
10,330,152
-0.31(-5.56%)
Apr 09, 2020
6.050
6.450
5.550
5.580
17,387,700
-0.12(-2.11%)
Apr 08, 2020
4.960
5.840
4.880
5.700
23,206,888
+0.99(+21.02%)
Apr 07, 2020
4.890
5.230
4.620
4.710
19,741,784
+0.30(+6.80%)
Apr 06, 2020
4.150
4.650
4.100
4.410
13,317,484
+0.47(+11.93%)
Apr 03, 2020
3.550
4.090
3.430
3.940
15,726,700
+0.38(+10.67%)
Apr 02, 2020
3.720
4.050
3.520
3.560
13,232,169
-0.23(-6.07%)
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
.