Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.21	18.21	17.44	17.46	3,339,237	-0.76(-4.17%)
Apr 27, 2018	17.64	18.34	17.64	18.22	3,424,704	+0.53(+3.00%)
Apr 26, 2018	17.81	17.95	17.52	17.69	3,746,675	-0.04(-0.23%)
Apr 25, 2018	17.57	17.81	17.33	17.73	2,819,727	+0.22(+1.26%)
Apr 24, 2018	17.16	17.53	17.13	17.51	4,123,323	+0.15(+0.86%)
Apr 23, 2018	17.20	17.49	17.17	17.36	3,695,688	+0.22(+1.28%)
Apr 20, 2018	17.74	17.79	17.11	17.14	4,861,416	-0.56(-3.16%)
Apr 19, 2018	18.08	18.12	17.36	17.70	4,721,461	-0.42(-2.32%)
Apr 18, 2018	17.47	18.61	17.35	18.12	12,652,789	+0.64(+3.66%)
Apr 17, 2018	17.55	17.68	17.38	17.48	6,689,453	-0.01(-0.06%)
Apr 16, 2018	17.34	17.65	17.30	17.49	8,026,262	+0.21(+1.22%)
Apr 13, 2018	17.28	17.51	17.21	17.28	10,064,543	+0.07(+0.41%)
Apr 12, 2018	18.05	18.20	17.19	17.21	38,472,872	-4.29(-19.95%)
Apr 11, 2018	21.21	21.63	21.11	21.50	9,729,637	+0.27(+1.27%)
Apr 10, 2018	20.79	21.26	20.37	21.23	4,794,776	+0.41(+1.97%)
Apr 09, 2018	21.23	21.30	20.63	20.82	4,499,743	-0.18(-0.86%)
Apr 06, 2018	21.39	21.63	20.82	21.00	3,946,810	-0.54(-2.51%)
Apr 05, 2018	21.53	21.74	21.14	21.54	2,935,944	+0.04(+0.19%)
Apr 04, 2018	20.36	21.60	20.36	21.50	3,426,545	+0.90(+4.37%)
Apr 03, 2018	20.32	20.84	20.25	20.60	2,770,144	+0.36(+1.78%)
Apr 02, 2018	21.02	21.18	20.03	20.24	3,210,061	-0.75(-3.57%)
Mar 29, 2018		20.99	20.99	20.99	0	+0.38(+1.84%)
Mar 28, 2018	20.30	20.80	20.15	20.61	3,006,689	+0.36(+1.78%)
Mar 27, 2018	21.16	21.19	20.20	20.25	4,117,653	-0.82(-3.89%)
Mar 26, 2018	21.56	21.76	20.68	21.07	3,671,120	-0.23(-1.08%)
Mar 23, 2018	21.37	21.88	21.29	21.30	2,245,557	-0.02(-0.09%)
Mar 22, 2018	21.69	21.90	21.32	21.32	1,765,670	-0.57(-2.60%)
Mar 21, 2018	21.79	22.21	21.73	21.89	2,419,981	+0.14(+0.64%)
Mar 20, 2018	22.34	22.48	21.68	21.75	2,597,346	-0.51(-2.29%)
Mar 19, 2018	22.20	22.50	21.98	22.26	3,406,384	+0.01(+0.04%)
Mar 16, 2018	21.83	22.66	21.77	22.25	5,594,415	+0.38(+1.74%)
Mar 15, 2018	22.33	22.45	21.80	21.87	1,360,642	-0.46(-2.06%)
Mar 14, 2018	22.56	22.59	22.13	22.33	1,749,023	-0.17(-0.76%)
Mar 13, 2018	22.77	22.93	22.42	22.50	2,283,580	-0.17(-0.75%)
Mar 12, 2018	22.46	23.28	22.46	22.67	3,487,653	+0.21(+0.93%)
Mar 09, 2018	21.88	22.66	21.79	22.46	2,637,782	+0.71(+3.26%)
Mar 08, 2018	21.98	22.14	21.68	21.75	1,544,353	-0.14(-0.64%)
Mar 07, 2018		22.56	21.81	21.89	2,490,921	-0.52(-2.32%)
Mar 06, 2018	21.97	22.47	21.90	22.41	1,739,404	+0.47(+2.14%)
Mar 05, 2018	21.83	22.36	21.64	21.94	4,348,586	+0.11(+0.50%)
Mar 02, 2018	20.79	21.91	20.71	21.83	3,142,211	+0.76(+3.61%)
Mar 01, 2018	21.42	21.50	20.63	21.07	3,531,660	-0.37(-1.73%)
Feb 28, 2018	21.42	21.75	21.02	21.44	3,064,313	+0.08(+0.37%)
Feb 27, 2018	21.77	22.41	21.35	21.36	2,382,747	-0.35(-1.61%)
Feb 26, 2018	21.99	22.07	21.52	21.71	3,285,331	-0.26(-1.18%)
Feb 23, 2018	21.84	21.99	21.55	21.97	2,465,987	+0.34(+1.57%)
Feb 22, 2018			21.44	21.63	3,069,760	-0.56(-2.52%)
Feb 21, 2018	22.10	22.55	22.00	22.19	2,410,439	+0.13(+0.59%)
Feb 20, 2018	22.70	22.84	22.02	22.06	2,730,822	-0.84(-3.67%)
Feb 16, 2018		22.90	22.90	22.90	0	-0.05(-0.22%)
Feb 15, 2018	22.99	23.40	22.80	22.95	3,313,152	+0.16(+0.70%)
Feb 14, 2018	21.52	22.84	21.50	22.79	3,742,668	+1.11(+5.12%)
Feb 13, 2018	21.66	21.74	21.17	21.68	2,670,081	+0.00(+0.00%)
Feb 12, 2018	21.87	22.00	21.10	21.68	2,786,876	-0.08(-0.37%)
Feb 09, 2018	22.01	22.20	20.94	21.76	3,223,745	-0.06(-0.27%)
Feb 08, 2018		22.39	21.45	21.82	3,818,268	-0.36(-1.62%)
Feb 07, 2018	21.11	22.39	21.01	22.18	4,303,033	+1.04(+4.92%)
Feb 06, 2018	20.19	21.20	19.84	21.14	5,254,760	+0.27(+1.29%)
Feb 05, 2018	21.46	21.81	20.63	20.87	4,276,381	-0.81(-3.74%)
Feb 02, 2018	22.49	22.70	21.48	21.68	4,923,118	-1.03(-4.54%)