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
2018-02-20 22.66 22.84 22.045 22.045 282,240
2018-02-16 22.94 23.33 22.79 22.905 194,409
2018-02-15 22.93 23.34 22.82 22.94 223,433
2018-02-14 21.66 22.84 21.66 22.78 272,087
2018-02-13 21.49 21.71 21.21 21.71 207,454
2018-02-12 21.93 21.93 21.13 21.68 226,699
2018-02-09 22.02 22.02 20.96 21.86 327,973
2018-02-08 22.02 22.25 21.345 21.955 295,149
2018-02-07 21.13 22.36 21.13 22.20 246,137
2018-02-06 19.96 21.155 19.96 21.11 439,906
2018-02-05 21.40 21.82 20.56 20.56 379,243
2018-02-02 22.59 22.59 21.50 21.565 368,047
2018-02-01 22.66 22.84 22.46 22.725 301,190
2018-01-31 23.17 23.22 22.81 23.11 362,097
2018-01-30 22.61 22.975 22.36 22.975 239,707
2018-01-29 22.32 22.74 22.00 22.72 266,121
2018-01-26 22.02 22.52 21.57 22.52 333,691
2018-01-25 23.44 23.44 22.89 22.975 147,715
2018-01-24 23.94 23.99 23.21 23.47 218,672
2018-01-23 23.67 23.96 23.41 23.96 165,590
2018-01-22 23.78 23.95 23.545 23.84 185,769
2018-01-19 23.14 23.71 22.97 23.685 196,210
2018-01-18 23.29 23.405 23.11 23.20 189,731
2018-01-17 22.95 23.73 22.86 23.395 376,188
2018-01-16 23.10 23.45 23.005 23.06 474,274
2018-01-12 22.06 22.805 22.06 22.805 370,542
2018-01-11 21.46 22.11 21.43 21.99 227,208
2018-01-10 21.29 21.50 21.13 21.34 257,574
2018-01-09 21.53 21.85 21.38 21.38 252,473
2018-01-08 21.48 21.67 21.12 21.44 352,173

» 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.