Historical Data for Bed Bath & Beyond Inc. (BBBY)

$ 11.62   -0.83 (-6.67%) Volume: 11.46m 4:00 PM EST 24-Feb-2020
After Hours:  $ 11.82   0.20 (+1.72%) Volume: 56.22k 7:52 PM EST 24-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 12.00 12.31 11.51 11.62 11.44m -0.83 -6.67% 11.62 134.79m 50,526
02/21/20 12.61 12.75 12.1315 12.45 8.82m -0.22 -1.74% 12.45 109.07m 43,977
02/20/20 12.63 12.97 12.44 12.67 10.62m 0.06 0.48% 12.67 134.65m 36,120
02/19/20 12.495 12.7832 11.915 12.61 19.12m 0.83 7.05% 12.61 237.33m 75,603
02/18/20 11.38 12.05 11.31 11.78 15.8m 0.60 5.37% 11.78 185.14m 73,339
02/14/20 11.83 11.8434 11.075 11.18 13.75m -0.63 -5.33% 11.18 154.65m 60,725
02/13/20 11.69 11.99 11.46 11.81 12.65m 0.02 0.17% 11.81 148.37m 47,124
02/12/20 11.00 12.18 10.83 11.79 78.01m -3.06 -20.61% 11.79 895.4m 218,864
02/11/20 14.40 14.99 14.195 14.85 12.38m 0.56 3.92% 14.85 183.01m 55,661
02/10/20 15.31 15.46 14.17 14.29 10.67m -1.02 -6.66% 14.29 155.01m 60,571
02/07/20 15.55 15.60 15.13 15.31 2.86m -0.31 -1.98% 15.31 43.7m 18,404
02/06/20 15.97 16.01 15.51 15.62 3.37m -0.13 -0.83% 15.62 53.14m 21,783
02/05/20 15.49 15.83 15.44 15.75 3.17m 0.41 2.67% 15.75 49.73m 22,351
02/04/20 15.09 15.54 15.05 15.34 3.61m 0.455 3.06% 15.34 55.37m 25,733
02/03/20 14.24 14.96 14.16 14.885 4.79m 0.635 4.46% 14.885 70.58m 31,470
01/31/20 15.00 15.02 14.10 14.25 8.9m -0.70 -4.68% 14.25 127.61m 38,337
01/30/20 16.04 16.20 14.79 14.95 7.83m -1.26 -7.77% 14.95 119.45m 41,255
01/29/20 16.18 16.38 16.07 16.21 2.46m 0.09 0.56% 16.21 39.91m 15,990
01/28/20 16.08 16.215 15.79 16.12 3.3m 0.20 1.26% 16.12 53.14m 20,672
01/27/20 15.88 16.37 15.83 15.92 5.3m -0.43 -2.63% 15.92 85.15m 29,694