Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.46	14.50	13.73	13.74	4,624,667	-0.64(-4.45%)
Oct 30, 2018	13.70	14.39	13.60	14.38	4,694,597	+0.71(+5.19%)
Oct 29, 2018	13.33	14.00	13.33	13.67	3,879,730	+0.43(+3.25%)
Oct 26, 2018	13.44	13.59	13.09	13.24	4,518,900	-0.20(-1.49%)
Oct 25, 2018	13.14	13.56	13.11	13.44	4,510,096	+0.30(+2.28%)
Oct 24, 2018	13.54	13.95	13.13	13.14	5,294,717	-0.39(-2.88%)
Oct 23, 2018	13.13	13.60	13.03	13.53	3,806,539	+0.25(+1.88%)
Oct 22, 2018	13.16	13.44	13.10	13.28	3,324,296	+0.13(+0.99%)
Oct 19, 2018	13.42	13.57	13.14	13.15	5,119,900	-0.25(-1.87%)
Oct 18, 2018	13.70	13.85	13.38	13.40	4,053,124	-0.33(-2.40%)
Oct 17, 2018	14.09	14.18	13.59	13.73	3,666,169	-0.42(-2.97%)
Oct 16, 2018	13.97	14.20	13.84	14.15	3,393,734	+0.21(+1.51%)
Oct 15, 2018	13.56	14.06	13.55	13.94	4,264,581	+0.41(+3.03%)
Oct 12, 2018	14.15	14.15	13.41	13.53	5,701,400	-0.42(-3.01%)
Oct 11, 2018	14.01	14.26	13.85	13.95	5,532,781	-0.02(-0.14%)
Oct 10, 2018	13.92	14.30	13.88	13.97	4,456,119	+0.05(+0.36%)
Oct 09, 2018	14.11	14.43	13.85	13.92	4,675,736	-0.15(-1.07%)
Oct 08, 2018	13.90	14.12	13.90	14.07	3,576,139	+0.17(+1.22%)
Oct 05, 2018	14.28	14.42	13.78	13.90	4,603,700	-0.32(-2.25%)
Oct 04, 2018	13.97	14.35	13.82	14.22	6,574,073	+0.26(+1.86%)
Oct 03, 2018	14.10	14.28	13.92	13.96	5,645,673	-0.07(-0.50%)
Oct 02, 2018	14.72	14.87	14.01	14.03	7,934,455	-0.72(-4.88%)
Oct 01, 2018	14.86	15.09	14.46	14.75	8,960,466	-0.25(-1.67%)
Sep 28, 2018	14.67	15.30	14.53	15.00	13,793,900	+0.14(+0.94%)
Sep 27, 2018	15.33	15.36	14.16	14.86	51,927,452	-3.95(-21.00%)
Sep 26, 2018	19.05	19.31	18.75	18.81	9,316,553	-0.09(-0.48%)
Sep 25, 2018	19.15	19.15	18.72	18.90	3,458,614	-0.16(-0.84%)
Sep 24, 2018	18.90	19.20	18.64	19.06	3,525,089	-0.07(-0.37%)
Sep 21, 2018	19.09	19.29	18.91	19.13	8,092,800	+0.00(+0.00%)
Sep 20, 2018	19.02	19.24	18.82	19.13	3,469,199	+0.15(+0.79%)
Sep 19, 2018	18.45	19.32	18.39	18.98	3,281,021	+0.42(+2.26%)
Sep 18, 2018	18.95	18.98	18.27	18.56	5,798,601	-0.59(-3.08%)
Sep 17, 2018	18.71	19.59	18.40	19.15	9,216,690	+1.08(+5.98%)
Sep 14, 2018	17.58	18.18	17.52	18.07	3,603,900	+0.54(+3.08%)
Sep 13, 2018	18.48	18.60	17.25	17.53	7,273,499	-1.29(-6.85%)
Sep 12, 2018	18.55	18.90	18.31	18.82	2,806,448	+0.30(+1.62%)
Sep 11, 2018	18.63	18.76	18.45	18.52	2,195,551	-0.11(-0.59%)
Sep 10, 2018	18.26	18.71	18.25	18.63	3,152,722	+0.48(+2.64%)
Sep 07, 2018	18.14	18.39	18.04	18.15	1,836,900	+0.00(+0.00%)
Sep 06, 2018	18.30	18.33	17.96	18.15	2,217,959	-0.16(-0.87%)
Sep 05, 2018	18.11	18.49	18.02	18.31	2,674,832	+0.20(+1.10%)
Sep 04, 2018	17.83	18.14	17.66	18.11	1,936,956	+0.17(+0.95%)
Aug 31, 2018		17.94	17.94	17.94	0	+0.28(+1.59%)
Aug 30, 2018	17.99	18.00	17.57	17.66	2,747,662	-0.28(-1.56%)
Aug 29, 2018	18.32	18.32	17.93	17.94	3,224,403	-0.41(-2.23%)
Aug 28, 2018	18.28	18.42	18.14	18.35	2,421,227	+0.08(+0.44%)
Aug 27, 2018	19.03	19.17	18.22	18.27	3,992,755	-0.69(-3.64%)
Aug 24, 2018	18.69	18.98	18.49	18.96	3,400,300	+0.28(+1.50%)
Aug 23, 2018	18.70	18.90	18.39	18.68	2,595,229	+0.07(+0.38%)
Aug 22, 2018	18.45	18.91	18.38	18.61	3,387,830	+0.22(+1.20%)
Aug 21, 2018	18.22	18.39	17.96	18.39	3,203,967	+0.20(+1.10%)
Aug 20, 2018	18.42	18.76	18.16	18.19	2,522,975	-0.20(-1.09%)
Aug 17, 2018	18.24	18.56	18.21	18.39	2,080,800	+0.11(+0.60%)
Aug 16, 2018	18.57	18.79	18.26	18.28	2,159,570	-0.20(-1.08%)
Aug 15, 2018	18.27	18.60	17.92	18.48	3,154,915	+0.07(+0.38%)
Aug 14, 2018	18.22	18.58	18.12	18.41	2,916,694	+0.29(+1.60%)
Aug 13, 2018	18.13	18.19	17.91	18.12	2,430,926	-0.02(-0.11%)
Aug 10, 2018	18.60	18.60	18.00	18.14	2,096,600	-0.30(-1.63%)
Aug 09, 2018	18.61	18.77	18.35	18.44	2,375,636	-0.09(-0.49%)
Aug 08, 2018	18.66	18.69	18.41	18.53	1,624,005	-0.05(-0.27%)
Aug 07, 2018	18.65	18.69	18.46	18.58	2,148,411	+0.03(+0.16%)
Aug 06, 2018	18.57	18.64	18.37	18.55	1,662,613	+0.02(+0.11%)
Aug 03, 2018	18.21	18.60	18.21	18.53	2,077,300	+0.33(+1.81%)
Aug 02, 2018	18.14	18.43	17.86	18.20	2,945,609	-0.15(-0.82%)