BBBY

Bed Bath and Beyond Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bed Bath and Beyond Inc BBBY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -2.49% 14.51 00:00:05
Close Price Low Price High Price Open Price Previous Close
14.51 14.25 14.899 14.84 14.88
more quote information »

BBBY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.4315.3312.4314.1011,812,5222.0816.73%
1 Month12.1015.3311.0512.958,179,3672.4119.92%
3 Months10.5415.337.392710.739,917,1263.9737.67%
6 Months4.5415.333.438.4311,696,0069.97219.6%
1 Year10.6017.793.4310.0810,476,1023.9136.89%
3 Years23.4724.743.4313.037,046,039-8.96-38.18%
5 Years57.1261.4853.4318.265,221,915-42.61-74.6%

BBBY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 14.51 -0.37 -2.49% 14.84 14.899 14.25 6,906,047
Sep 28 2020 14.88 0.35 2.41% 14.71 15.33 14.17 9,294,774
Sep 25 2020 14.53 0.60 4.31% 14.25 14.74 13.965 9,339,256
Sep 24 2020 13.93 0.57 4.31% 13.9304 14.46 13.65 13,564,370
Sep 23 2020 13.355 -0.55 -3.96% 14.04 14.18 13.29 6,744,421
Sep 22 2020 13.905 1.53 12.36% 12.43 14.155 12.43 20,119,789
Sep 21 2020 12.375 -0.19 -1.47% 12.24 12.43 12.07 6,301,224
Sep 18 2020 12.56 -0.17 -1.34% 12.85 12.98 12.395 6,239,412
Sep 17 2020 12.73 -0.10 -0.78% 12.66 12.9352 12.521 4,474,881
Sep 16 2020 12.83 0.28 2.23% 12.65 13.13 12.54 6,623,483
Sep 15 2020 12.55 -0.14 -1.1% 12.803 13.04 12.37 8,016,571
Sep 14 2020 12.69 0.65 5.44% 12.16 12.80 12.04 6,109,391
Sep 11 2020 12.035 0.05 0.46% 12.05 12.20 11.64 4,860,161
Sep 10 2020 11.98 0.56 4.9% 12.03 12.65 11.05 15,539,260
Sep 09 2020 11.42 0.10 0.88% 11.527 11.6494 11.05 4,744,044
Sep 08 2020 11.32 -0.43 -3.66% 11.53 11.74 11.21 5,970,737
Sep 04 2020 11.75 -0.14 -1.18% 12.05 12.10 11.30 6,083,407
Sep 03 2020 11.89 -0.55 -4.38% 12.39 12.605 11.72 5,311,661
Sep 02 2020 12.435 -0.61 -4.64% 13.17 13.21 12.18 7,029,232
Sep 01 2020 13.04 0.84 6.89% 12.10 13.26 11.81 9,204,688
Aug 31 2020 12.20 0.11 0.95% 12.14 12.245 11.54 6,663,349
See More Historical Prices »
Your Recent History
NASDAQ
BBBY
Bed Bath a..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200930 05:15:13