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 (%)
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%)
Apr 01, 2020
4.090
4.140
3.680
3.790
10,638,720
-0.42(-9.98%)
Mar 31, 2020
4.240
4.460
4.130
4.210
7,995,022
+0.01(+0.24%)
Mar 30, 2020
4.540
4.590
4.120
4.200
8,710,735
-0.45(-9.68%)
Mar 27, 2020
4.720
4.760
4.350
4.650
10,223,000
-0.24(-4.91%)
Mar 26, 2020
5.530
5.530
4.720
4.890
12,093,940
-0.50(-9.28%)
Mar 25, 2020
5.810
6.050
5.140
5.390
7,159,126
-0.33(-5.77%)
Mar 24, 2020
4.860
5.790
4.740
5.720
10,216,350
+1.26(+28.25%)
Mar 23, 2020
4.950
5.650
4.220
4.460
11,983,863
-0.54(-10.80%)
Mar 20, 2020
5.500
5.670
4.700
5.000
10,849,000
-0.42(-7.75%)
Mar 19, 2020
4.540
5.710
4.100
5.420
12,373,072
+0.80(+17.32%)
Mar 18, 2020
5.080
5.710
4.270
4.620
11,694,423
-0.82(-15.07%)
Mar 17, 2020
6.120
6.240
5.120
5.440
12,697,611
-0.65(-10.67%)
Mar 16, 2020
6.190
6.610
5.680
6.090
15,572,995
-1.20(-16.46%)
Mar 13, 2020
6.810
7.360
5.860
7.290
16,613,700
+1.00(+15.90%)
Mar 12, 2020
6.680
7.020
6.200
6.290
12,311,578
-1.19(-15.91%)
Mar 11, 2020
8.360
8.409
6.991
7.480
12,518,164
-1.07(-12.47%)
Mar 10, 2020
9.093
9.201
7.998
8.546
12,592,849
-0.26(-3.00%)
Mar 09, 2020
8.898
9.348
8.683
8.810
8,539,810
-0.76(-7.97%)
Mar 06, 2020
8.976
9.592
8.874
9.572
9,177,750
+0.29(+3.16%)
Mar 05, 2020
9.406
9.621
9.005
9.279
9,577,725
-0.47(-4.81%)
Mar 04, 2020
9.846
9.954
9.338
9.748
8,264,956
+0.06(+0.61%)
Mar 03, 2020
10.05
10.27
9.416
9.690
10,862,949
-0.41(-4.07%)
Mar 02, 2020
10.55
10.62
9.778
10.10
9,698,980
-0.47(-4.44%)
Feb 28, 2020
9.729
10.62
9.680
10.57
12,768,238
+0.52(+5.16%)
Feb 27, 2020
9.944
10.68
9.475
10.05
10,235,741
-0.31(-3.02%)
Feb 26, 2020
10.99
11.15
10.33
10.36
9,066,897
-0.38(-3.55%)
Feb 25, 2020
11.48
11.57
10.45
10.75
12,465,676
-0.62(-5.42%)
Feb 24, 2020
11.73
12.04
11.25
11.36
11,676,367
-0.81(-6.67%)
Feb 21, 2020
12.33
12.47
11.86
12.17
9,019,023
-0.22(-1.74%)
Feb 20, 2020
12.35
12.68
12.16
12.39
10,855,401
+0.06(+0.48%)
Feb 19, 2020
12.21
12.50
11.65
12.33
19,543,934
+0.81(+7.05%)
Feb 18, 2020
11.13
11.78
11.06
11.52
16,002,466
+0.59(+5.37%)
Feb 14, 2020
11.57
11.58
10.83
10.93
14,057,489
-0.62(-5.33%)
Feb 13, 2020
11.43
11.72
11.21
11.55
12,932,958
+0.02(+0.17%)
Feb 12, 2020
10.76
11.91
10.59
11.53
79,721,112
-2.99(-20.61%)
Feb 11, 2020
14.08
14.66
13.87
14.52
12,055,185
+0.55(+3.92%)
Feb 10, 2020
14.97
15.12
13.86
13.97
10,905,118
-1.00(-6.66%)
Feb 07, 2020
15.20
15.25
14.79
14.97
2,920,704
-0.30(-1.98%)
Feb 06, 2020
15.62
15.65
15.17
15.27
3,448,747
-0.13(-0.83%)
Feb 05, 2020
15.15
15.48
15.10
15.40
3,239,601
+0.40(+2.67%)
Feb 04, 2020
14.75
15.19
14.72
15.00
3,692,995
+0.44(+3.02%)
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
.