BED BATH & BEYOND Historical Stock Price

Below is the stock price history for Bed Bath & Beyond BBBY. Data is recorded each day for the historical open, high, low, close and volume. The Bed Bath & Beyond stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bed Bath & Beyond Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 18.46 18.70 18.18 18.18 145,080
2018-08-17 18.30 18.55 18.29 18.39 140,381
2018-08-16 18.68 18.71 18.28 18.285 191,096
2018-08-15 18.29 18.575 17.98 18.49 219,632
2018-08-14 18.25 18.57 18.25 18.37 230,506
2018-08-13 18.14 18.17 17.93 18.105 144,380
2018-08-10 18.37 18.37 18.02 18.165 138,078
2018-08-09 18.64 18.76 18.38 18.425 161,342
2018-08-08 18.66 18.66 18.43 18.54 102,905
2018-08-07 18.48 18.64 18.47 18.58 154,478
2018-08-06 18.48 18.62 18.40 18.54 160,855
2018-08-03 18.58 18.58 18.33 18.54 176,318
2018-08-02 18.18 18.42 17.92 18.215 274,225
2018-08-01 18.59 18.60 18.29 18.34 201,020
2018-07-31 19.20 19.20 18.735 18.755 301,883
2018-07-30 18.96 19.48 18.96 19.425 210,097
2018-07-27 19.03 19.09 18.69 18.815 141,132
2018-07-26 19.15 19.43 18.87 18.97 214,113
2018-07-25 18.99 19.16 18.61 18.88 447,358
2018-07-24 19.205 19.39 18.92 19.025 205,908
2018-07-23 18.95 19.46 18.82 19.175 299,483
2018-07-20 19.18 19.19 18.76 18.78 164,767
2018-07-19 18.86 19.39 18.79 19.29 208,014
2018-07-18 19.11 19.11 18.425 18.72 236,562
2018-07-17 19.285 19.59 18.94 19.125 251,205
2018-07-16 19.88 19.91 19.11 19.275 248,665
2018-07-13 19.97 20.31 19.86 19.875 208,681
2018-07-12 20.40 20.40 19.79 19.86 234,988
2018-07-11 20.34 20.34 19.88 20.27 325,220
2018-07-10 21.12 21.22 20.66 20.695 270,233

» More Bed Bath & Beyond Stock Price History

To see other companies like Bed Bath & Beyond (BBBY), view our stock market today for news, and other data.