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
2019-02-19 16.87 16.97 16.73 16.855 232,455
2019-02-15 16.70 16.915 16.59 16.915 448,803
2019-02-14 16.07 17.12 16.07 16.75 660,363
2019-02-13 16.01 16.31 15.88 16.27 278,747
2019-02-12 15.76 16.01 15.72 15.845 433,619
2019-02-11 15.07 15.575 15.07 15.345 361,506
2019-02-08 15.18 15.49 15.18 15.385 271,408
2019-02-07 15.41 15.54 15.17 15.345 281,246
2019-02-06 15.59 15.65 15.43 15.58 349,037
2019-02-05 15.21 15.58 15.09 15.52 207,467
2019-02-04 14.90 15.15 14.82 15.15 202,782
2019-02-01 15.15 15.38 14.81 14.83 398,782
2019-01-31 14.55 14.975 14.52 14.975 396,597
2019-01-30 14.63 14.73 14.335 14.625 336,657
2019-01-29 14.77 14.88 14.535 14.695 301,028
2019-01-28 14.77 15.095 14.735 14.745 545,763
2019-01-25 14.73 14.82 14.71 14.775 329,429
2019-01-24 14.52 14.83 14.42 14.71 415,773
2019-01-23 14.90 14.90 14.33 14.45 388,502
2019-01-22 14.68 14.81 14.64 14.75 375,549
2019-01-18 14.75 14.84 14.43 14.705 652,138
2019-01-17 14.60 14.71 14.45 14.55 641,017
2019-01-16 14.99 15.12 14.77 14.93 496,240
2019-01-15 15.40 15.40 14.675 14.945 674,089
2019-01-14 15.00 15.58 15.00 15.35 774,499
2019-01-11 14.00 15.53 14.00 15.205 1,559,565
2019-01-10 13.21 14.26 12.80 14.26 3,167,759
2019-01-09 11.75 12.31 11.75 12.245 747,354
2019-01-08 12.21 12.21 11.645 11.79 521,036
2019-01-07 11.69 12.33 11.69 12.085 597,955

» 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.