Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.430	7.460	7.080	7.270	7,576,100	-0.20(-2.68%)
May 28, 2020	7.710	7.880	7.370	7.470	7,971,697	-0.22(-2.86%)
May 27, 2020	7.700	7.800	7.180	7.690	12,389,098	+0.20(+2.67%)
May 26, 2020	7.080	7.680	6.940	7.490	16,081,191	+0.79(+11.79%)
May 22, 2020	6.820	7.130	6.575	6.700	12,453,101	-0.10(-1.47%)
May 21, 2020	5.950	6.950	5.950	6.800	20,545,132	+0.85(+14.29%)
May 20, 2020	6.090	6.180	5.780	5.950	8,725,130	+0.00(+0.00%)
May 19, 2020	6.220	6.300	5.860	5.950	8,114,225	-0.33(-5.25%)
May 18, 2020	6.210	6.440	5.940	6.280	11,671,163	+0.49(+8.46%)
May 15, 2020	5.250	5.815	5.200	5.790	10,143,800	+0.44(+8.22%)
May 14, 2020	5.350	5.650	5.100	5.350	9,406,662	-0.10(-1.83%)
May 13, 2020	5.850	5.860	5.360	5.450	8,549,620	-0.41(-7.00%)
May 12, 2020	6.260	6.280	5.860	5.860	6,247,381	-0.34(-5.48%)
May 11, 2020	6.310	6.390	6.040	6.200	8,451,045	-0.26(-4.02%)
May 08, 2020	5.870	6.480	5.790	6.460	9,918,400	+0.68(+11.76%)
May 07, 2020	5.710	5.910	5.660	5.780	5,430,468	+0.14(+2.48%)
May 06, 2020	5.660	5.750	5.540	5.640	5,142,666	+0.06(+1.08%)
May 05, 2020	6.150	6.250	5.530	5.580	8,445,120	-0.33(-5.58%)
May 04, 2020	5.470	6.060	5.360	5.910	8,286,790	+0.28(+4.88%)
May 01, 2020	5.950	6.190	5.570	5.635	11,280,601	-0.56(-8.97%)
Apr 30, 2020	6.390	6.450	6.040	6.190	11,041,363	-0.40(-6.07%)
Apr 29, 2020	6.820	6.980	6.470	6.590	13,941,907	-0.06(-0.90%)
Apr 28, 2020	7.010	7.690	6.570	6.650	43,889,024	+0.24(+3.74%)
Apr 27, 2020	5.460	6.890	5.440	6.410	34,311,120	+1.18(+22.56%)
Apr 24, 2020	4.960	5.270	4.900	5.230	11,384,500	+0.32(+6.52%)
Apr 23, 2020	4.590	5.060	4.590	4.910	12,379,910	+0.31(+6.74%)
Apr 22, 2020	4.720	4.790	4.430	4.600	10,576,456	+0.07(+1.55%)
Apr 21, 2020	4.430	4.590	4.320	4.530	9,271,376	-0.02(-0.44%)
Apr 20, 2020	4.610	4.840	4.370	4.550	12,715,332	-0.24(-5.01%)
Apr 17, 2020	5.520	5.720	4.750	4.790	26,816,900	-0.45(-8.59%)
Apr 16, 2020	5.260	5.440	4.990	5.240	34,058,108	+0.80(+18.02%)
Apr 15, 2020	5.080	5.080	4.350	4.440	25,315,512	-0.93(-17.32%)
Apr 14, 2020	5.520	5.630	5.160	5.370	6,582,845	+0.10(+1.90%)
Apr 13, 2020	5.700	5.750	5.030	5.270	10,330,152	-0.31(-5.56%)
Apr 09, 2020	6.050	6.450	5.550	5.580	17,387,700	-0.12(-2.11%)
Apr 08, 2020	4.960	5.840	4.880	5.700	23,206,888	+0.99(+21.02%)
Apr 07, 2020	4.890	5.230	4.620	4.710	19,741,784	+0.30(+6.80%)
Apr 06, 2020	4.150	4.650	4.100	4.410	13,317,484	+0.47(+11.93%)
Apr 03, 2020	3.550	4.090	3.430	3.940	15,726,700	+0.38(+10.67%)
Apr 02, 2020	3.720	4.050	3.520	3.560	13,232,169	-0.23(-6.07%)
Apr 01, 2020	4.090	4.140	3.680	3.790	10,638,720	-0.42(-9.98%)
Mar 31, 2020	4.240	4.460	4.130	4.210	7,995,022	+0.01(+0.24%)
Mar 30, 2020	4.540	4.590	4.120	4.200	8,710,735	-0.45(-9.68%)
Mar 27, 2020	4.720	4.760	4.350	4.650	10,223,000	-0.24(-4.91%)
Mar 26, 2020	5.530	5.530	4.720	4.890	12,093,940	-0.50(-9.28%)
Mar 25, 2020	5.810	6.050	5.140	5.390	7,159,126	-0.33(-5.77%)
Mar 24, 2020	4.860	5.790	4.740	5.720	10,216,350	+1.26(+28.25%)
Mar 23, 2020	4.950	5.650	4.220	4.460	11,983,863	-0.54(-10.80%)
Mar 20, 2020	5.500	5.670	4.700	5.000	10,849,000	-0.42(-7.75%)
Mar 19, 2020	4.540	5.710	4.100	5.420	12,373,072	+0.80(+17.32%)
Mar 18, 2020	5.080	5.710	4.270	4.620	11,694,423	-0.82(-15.07%)
Mar 17, 2020	6.120	6.240	5.120	5.440	12,697,611	-0.65(-10.67%)
Mar 16, 2020	6.190	6.610	5.680	6.090	15,572,995	-1.20(-16.46%)
Mar 13, 2020	6.810	7.360	5.860	7.290	16,613,700	+1.00(+15.90%)
Mar 12, 2020	6.680	7.020	6.200	6.290	12,311,578	-1.19(-15.91%)
Mar 11, 2020	8.360	8.409	6.991	7.480	12,518,164	-1.07(-12.47%)
Mar 10, 2020	9.093	9.201	7.998	8.546	12,592,849	-0.26(-3.00%)
Mar 09, 2020	8.898	9.348	8.683	8.810	8,539,810	-0.76(-7.97%)
Mar 06, 2020	8.976	9.592	8.874	9.572	9,177,750	+0.29(+3.16%)
Mar 05, 2020	9.406	9.621	9.005	9.279	9,577,725	-0.47(-4.81%)
Mar 04, 2020	9.846	9.954	9.338	9.748	8,264,956	+0.06(+0.61%)
Mar 03, 2020	10.05	10.27	9.416	9.690	10,862,949	-0.41(-4.07%)