Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.47	11.75	11.43	11.62	5,362,600	+0.15(+1.31%)
Jun 27, 2019	11.23	11.55	11.10	11.47	3,674,970	+0.29(+2.59%)
Jun 26, 2019	11.50	11.60	11.15	11.18	4,182,941	-0.26(-2.27%)
Jun 25, 2019	11.25	11.69	11.01	11.44	7,014,874	+0.16(+1.42%)
Jun 24, 2019	11.64	11.69	11.18	11.28	4,694,862	-0.29(-2.51%)
Jun 21, 2019	11.77	11.86	11.44	11.57	6,002,900	-0.20(-1.70%)
Jun 20, 2019	11.75	11.96	11.61	11.77	4,054,892	+0.07(+0.60%)
Jun 19, 2019	12.10	12.19	11.67	11.70	3,655,773	-0.37(-3.07%)
Jun 18, 2019	11.88	12.35	11.87	12.07	5,290,484	+0.24(+2.03%)
Jun 17, 2019	12.09	12.15	11.77	11.83	6,151,210	-0.26(-2.15%)
Jun 14, 2019	12.30	12.31	12.07	12.09	3,515,600	-0.20(-1.63%)
Jun 13, 2019	12.13	12.38	12.02	12.29	4,377,737	+0.09(+0.74%)
Jun 12, 2019	12.34	12.39	12.13	12.20	2,656,096	-0.15(-1.21%)
Jun 11, 2019	12.23	12.43	12.06	12.35	2,985,070	+0.17(+1.40%)
Jun 10, 2019	12.46	12.77	12.12	12.18	2,654,233	-0.25(-2.01%)
Jun 07, 2019	12.35	12.57	12.30	12.43	2,940,900	+0.02(+0.16%)
Jun 06, 2019	12.80	12.80	12.05	12.41	6,138,504	-0.47(-3.65%)
Jun 05, 2019	13.64	13.68	12.76	12.88	3,971,136	-0.63(-4.66%)
Jun 04, 2019	13.24	13.87	13.24	13.51	4,611,205	+0.29(+2.19%)
Jun 03, 2019	12.62	13.22	12.59	13.22	4,258,984	+0.53(+4.18%)
May 31, 2019	12.67	12.73	12.55	12.69	7,050,300	-0.08(-0.63%)
May 30, 2019	13.03	13.21	12.69	12.77	3,430,397	-0.28(-2.15%)
May 29, 2019	13.55	13.57	12.90	13.05	7,001,049	-0.45(-3.33%)
May 28, 2019	13.87	14.05	13.50	13.50	3,474,482	-0.36(-2.60%)
May 24, 2019	13.96	14.02	13.73	13.86	2,469,400	+0.01(+0.07%)
May 23, 2019	14.15	14.15	13.74	13.85	3,786,951	-0.37(-2.60%)
May 22, 2019	14.68	14.69	14.19	14.22	3,730,694	-0.50(-3.40%)
May 21, 2019	14.45	14.76	14.28	14.72	3,138,660	+0.23(+1.59%)
May 20, 2019	14.84	14.95	14.35	14.49	4,754,410	-0.52(-3.46%)
May 17, 2019	14.90	15.32	14.81	15.01	3,615,100	+0.01(+0.07%)
May 16, 2019	15.23	15.40	14.96	15.00	3,759,437	-0.25(-1.64%)
May 15, 2019	15.22	15.36	15.02	15.25	4,429,958	-0.02(-0.13%)
May 14, 2019	15.02	15.37	14.79	15.27	3,177,968	+0.19(+1.26%)
May 13, 2019	16.07	16.17	14.66	15.08	9,519,081	-0.68(-4.31%)
May 10, 2019	16.04	16.12	15.24	15.76	5,172,700	-0.31(-1.93%)
May 09, 2019	15.81	16.15	15.71	16.07	3,291,743	+0.19(+1.20%)
May 08, 2019	15.69	16.14	15.66	15.88	3,019,147	+0.13(+0.83%)
May 07, 2019	16.22	16.27	15.61	15.75	3,982,571	-0.57(-3.49%)
May 06, 2019	16.13	16.40	15.94	16.32	3,240,212	-0.13(-0.79%)
May 03, 2019	16.27	16.52	16.14	16.45	2,761,800	+0.25(+1.54%)
May 02, 2019	16.29	16.37	15.91	16.20	4,448,368	-0.10(-0.61%)
May 01, 2019	16.79	16.87	16.28	16.30	3,466,343	-0.35(-2.10%)
Apr 30, 2019	16.92	17.00	16.65	16.65	4,035,350	-0.19(-1.13%)
Apr 29, 2019	16.80	17.04	16.77	16.84	2,835,978	+0.04(+0.24%)
Apr 26, 2019	16.82	16.97	16.40	16.80	3,780,500	-0.02(-0.12%)
Apr 25, 2019	16.85	16.98	16.48	16.82	2,666,111	-0.04(-0.24%)
Apr 24, 2019	16.60	16.90	16.50	16.86	2,907,334	+0.20(+1.20%)
Apr 23, 2019	16.74	16.80	16.41	16.66	4,496,810	-0.06(-0.36%)
Apr 22, 2019	17.49	17.53	16.39	16.72	6,596,317	-0.69(-3.96%)
Apr 18, 2019	17.26	17.60	17.07	17.41	4,956,200	+0.13(+0.75%)
Apr 17, 2019	17.41	17.52	16.95	17.28	3,983,134	-0.01(-0.06%)
Apr 16, 2019	16.92	17.34	16.61	17.29	6,184,038	+0.41(+2.43%)
Apr 15, 2019	17.90	17.90	16.82	16.88	11,827,082	-1.11(-6.17%)
Apr 12, 2019	17.95	18.23	17.73	17.99	8,545,700	+0.37(+2.10%)
Apr 11, 2019	17.08	18.08	17.08	17.62	28,275,192	-1.79(-9.22%)
Apr 10, 2019	18.80	19.57	18.64	19.41	23,875,204	+0.94(+5.09%)
Apr 09, 2019	18.51	18.71	18.17	18.47	10,128,898	-0.15(-0.81%)
Apr 08, 2019	18.29	18.83	18.19	18.62	12,000,533	+0.27(+1.47%)
Apr 05, 2019	18.10	18.37	17.61	18.35	15,432,900	+0.76(+4.32%)
Apr 04, 2019	16.89	17.64	16.89	17.59	6,053,719	+0.68(+4.02%)
Apr 03, 2019	17.00	17.17	16.77	16.91	3,893,736	-0.01(-0.06%)
Apr 02, 2019	16.94	17.12	16.75	16.92	4,210,906	+0.01(+0.06%)