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
2018-05-25 17.92 18.09 17.82 18.005 103,247
2018-05-24 17.98 18.21 17.88 17.935 209,443
2018-05-23 17.58 17.88 17.54 17.795 140,098
2018-05-22 18.06 18.10 17.71 17.71 166,608
2018-05-21 17.98 18.19 17.79 18.005 180,611
2018-05-18 17.72 18.185 17.72 18.08 311,428
2018-05-17 17.57 17.91 17.57 17.845 176,873
2018-05-16 17.63 17.86 17.59 17.59 229,093
2018-05-15 17.15 17.76 17.15 17.455 240,320
2018-05-14 16.80 17.20 16.79 17.055 222,516
2018-05-11 16.86 16.95 16.72 16.825 119,342
2018-05-10 16.78 17.00 16.71 16.91 182,815
2018-05-09 16.75 17.03 16.55 16.735 187,264
2018-05-08 17.05 17.05 16.80 16.845 149,509
2018-05-07 17.07 17.18 16.84 16.995 177,921
2018-05-04 16.82 17.24 16.82 17.10 280,211
2018-05-03 17.37 17.37 16.815 16.815 225,421
2018-05-02 17.24 17.69 17.15 17.485 221,817
2018-05-01 17.31 17.49 17.18 17.345 189,493
2018-04-30 17.98 18.11 17.465 17.465 185,116
2018-04-27 17.72 18.33 17.72 18.24 225,863
2018-04-26 17.78 17.91 17.54 17.65 269,167
2018-04-25 17.49 17.78 17.34 17.70 183,597
2018-04-24 17.28 17.495 17.20 17.49 326,949
2018-04-23 17.23 17.46 17.22 17.36 292,081
2018-04-20 17.77 17.77 17.15 17.185 349,057
2018-04-19 18.03 18.03 17.37 17.705 371,961
2018-04-18 17.42 18.60 17.42 18.115 1,087,585
2018-04-17 17.48 17.63 17.43 17.475 472,907
2018-04-16 17.36 17.61 17.36 17.50 510,390

» 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.