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
2017-11-22 20.55 21.24 20.55 21.085 272,141
2017-11-21 20.62 20.64 20.04 20.25 225,282
2017-11-20 20.89 21.005 20.55 20.855 222,321
2017-11-17 20.43 21.06 20.43 21.06 339,969
2017-11-16 20.12 20.59 20.06 20.55 225,664
2017-11-15 19.63 20.13 19.42 19.92 227,457
2017-11-14 19.71 20.24 19.62 20.18 328,611
2017-11-13 19.95 20.04 19.60 19.725 203,294
2017-11-10 20.16 20.35 19.99 20.035 186,341
2017-11-09 19.63 20.325 19.63 20.11 218,347
2017-11-08 19.10 19.50 19.10 19.485 212,128
2017-11-07 19.70 19.80 19.095 19.25 290,253
2017-11-06 19.39 20.17 19.31 19.99 315,157
2017-11-03 19.79 19.855 19.53 19.54 313,147
2017-11-02 19.60 20.11 19.58 19.73 303,282
2017-11-01 20.33 20.42 20.07 20.35 206,304
2017-10-31 19.83 19.90 19.65 19.90 184,536
2017-10-30 20.23 20.32 19.95 19.97 306,874
2017-10-27 20.71 20.71 20.33 20.335 289,497
2017-10-26 21.02 21.36 20.98 21.05 314,826
2017-10-25 21.22 21.25 20.79 20.95 201,805
2017-10-24 21.19 21.42 21.06 21.42 243,345
2017-10-23 21.45 21.51 21.17 21.17 323,141
2017-10-20 21.13 21.635 21.13 21.425 408,618
2017-10-19 21.05 21.29 20.94 21.23 268,341
2017-10-18 21.22 21.35 21.125 21.145 245,038
2017-10-17 21.34 21.42 21.05 21.11 230,192
2017-10-16 21.23 21.43 21.12 21.22 236,081
2017-10-13 21.22 21.42 21.21 21.235 192,192
2017-10-12 21.63 21.63 21.06 21.29 291,573

» 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.