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 (%)
Aug 31, 2022
8.810
9.970
8.760
9.530
80,859,544
-2.58(-21.30%)
Aug 30, 2022
14.48
15.15
11.52
12.11
107,877,032
-1.24(-9.29%)
Aug 29, 2022
11.49
14.88
10.82
13.35
138,513,696
+2.65(+24.77%)
Aug 26, 2022
10.55
11.42
10.10
10.70
57,215,412
+0.60(+5.94%)
Aug 25, 2022
10.16
10.34
9.410
10.10
35,143,928
-0.26(-2.51%)
Aug 24, 2022
11.07
11.97
9.730
10.36
116,021,680
+1.58(+18.00%)
Aug 23, 2022
9.630
9.820
8.449
8.780
39,561,768
-0.46(-4.98%)
Aug 22, 2022
9.600
11.51
9.170
9.240
77,214,576
-1.79(-16.23%)
Aug 19, 2022
11.55
12.55
10.26
11.03
136,514,160
-7.52(-40.54%)
Aug 18, 2022
19.06
20.81
16.16
18.55
172,416,928
-4.53(-19.63%)
Aug 17, 2022
26.94
30.00
22.50
23.08
260,540,368
+2.43(+11.77%)
Aug 16, 2022
15.72
28.60
15.36
20.65
394,530,048
+4.65(+29.06%)
Aug 15, 2022
15.00
17.05
13.37
16.00
164,305,600
+3.05(+23.55%)
Aug 12, 2022
11.04
13.28
10.39
12.95
80,134,400
+2.32(+21.83%)
Aug 11, 2022
10.68
11.45
10.06
10.63
37,502,160
+0.12(+1.14%)
Aug 10, 2022
10.60
10.63
8.880
10.51
51,923,708
+0.72(+7.35%)
Aug 09, 2022
11.65
11.99
8.630
9.790
74,546,216
-1.62(-14.20%)
Aug 08, 2022
10.92
13.34
10.75
11.41
123,886,968
+3.25(+39.83%)
Aug 05, 2022
6.660
8.290
6.520
8.160
52,776,888
+2.01(+32.68%)
Aug 04, 2022
6.060
6.490
6.000
6.150
9,029,374
+0.08(+1.32%)
Aug 03, 2022
5.750
6.140
5.575
6.070
13,850,072
+0.28(+4.84%)
Aug 02, 2022
5.780
6.530
5.640
5.790
19,025,776
+0.02(+0.35%)
Aug 01, 2022
4.940
5.770
4.858
5.770
11,431,876
+0.74(+14.71%)
Jul 29, 2022
4.820
5.070
4.690
5.030
8,428,715
+0.19(+3.93%)
Jul 28, 2022
4.650
4.840
4.550
4.840
3,895,949
+0.16(+3.42%)
Jul 27, 2022
4.680
4.770
4.540
4.680
6,510,823
+0.08(+1.74%)
Jul 26, 2022
4.820
4.860
4.590
4.600
7,393,292
-0.44(-8.73%)
Jul 25, 2022
5.100
5.115
4.771
5.040
6,421,989
-0.07(-1.37%)
Jul 22, 2022
5.800
5.800
5.050
5.110
9,401,712
-0.70(-12.05%)
Jul 21, 2022
5.550
5.840
5.180
5.810
18,248,654
+0.22(+3.94%)
Jul 20, 2022
5.220
5.710
5.210
5.590
7,274,043
+0.34(+6.48%)
Jul 19, 2022
5.010
5.370
5.010
5.250
6,487,493
+0.29(+5.85%)
Jul 18, 2022
4.990
5.210
4.940
4.960
5,931,395
+0.00(+0.00%)
Jul 15, 2022
4.810
5.080
4.720
4.960
8,156,173
+0.23(+4.86%)
Jul 14, 2022
4.970
5.090
4.700
4.730
7,761,983
-0.35(-6.89%)
Jul 13, 2022
4.960
5.200
4.902
5.080
6,227,751
+0.04(+0.79%)
Jul 12, 2022
4.800
5.270
4.780
5.040
10,382,253
+0.24(+5.00%)
Jul 11, 2022
5.050
5.120
4.740
4.800
8,287,987
-0.29(-5.70%)
Jul 08, 2022
5.300
5.420
5.010
5.090
16,182,864
-0.35(-6.43%)
Jul 07, 2022
4.780
5.950
4.640
5.440
61,706,736
+0.97(+21.70%)
Jul 06, 2022
4.710
4.760
4.440
4.470
13,831,589
-0.17(-3.66%)
Jul 05, 2022
4.600
4.825
4.460
4.640
13,169,216
-0.07(-1.49%)
Jul 01, 2022
4.900
5.020
4.380
4.710
15,458,272
-0.26(-5.23%)
Jun 30, 2022
4.850
5.330
4.730
4.970
19,227,212
-0.02(-0.40%)
Jun 29, 2022
5.460
5.460
4.905
4.990
35,076,564
-1.54(-23.58%)
Jun 28, 2022
6.700
6.870
6.345
6.530
8,468,790
-0.22(-3.26%)
Jun 27, 2022
6.770
7.020
6.405
6.750
7,453,262
-0.25(-3.57%)
Jun 24, 2022
7.170
7.480
6.785
7.000
10,018,222
-0.13(-1.82%)
Jun 23, 2022
6.550
7.150
6.470
7.130
5,722,528
+0.56(+8.52%)
Jun 22, 2022
6.390
6.920
6.220
6.570
6,663,163
-0.13(-1.94%)
Jun 21, 2022
6.880
7.170
6.650
6.700
5,430,174
+0.02(+0.30%)
Jun 17, 2022
6.200
6.850
6.075
6.680
10,175,423
+0.55(+8.97%)
Jun 16, 2022
6.390
6.400
5.948
6.130
6,859,614
-0.48(-7.26%)
Jun 15, 2022
6.950
7.190
6.503
6.610
6,598,800
-0.33(-4.82%)
Jun 14, 2022
6.530
6.950
6.300
6.945
4,882,007
+0.48(+7.34%)
Jun 13, 2022
6.830
6.870
6.360
6.470
5,791,308
-0.65(-9.13%)
Jun 10, 2022
7.180
7.370
7.000
7.120
4,717,731
-0.24(-3.26%)
Jun 09, 2022
8.100
8.130
7.330
7.360
6,245,018
-0.79(-9.69%)
Jun 08, 2022
8.420
8.680
8.105
8.150
5,194,392
-0.27(-3.21%)
Jun 07, 2022
7.900
8.480
7.764
8.420
5,112,998
+0.32(+3.95%)
Jun 06, 2022
8.160
8.390
7.940
8.100
4,229,185
+0.00(+0.00%)
Jun 03, 2022
8.220
8.410
8.010
8.100
4,382,659
-0.33(-3.91%)
Jun 02, 2022
8.330
8.930
8.055
8.430
9,066,342
+0.05(+0.60%)
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
.