Bed Bath & Beyond (NQ: BBBY )

19.57 USD -0.75 (-3.69%)
Official Closing Price Updated: 7:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 78.45 78.87 77.70 78.03 0 -0.27(-0.34%)
Nov 27, 2013 78.37 78.88 77.88 78.30 0 -0.28(-0.36%)
Nov 26, 2013 77.74 78.88 77.56 78.58 1,516,586 +0.86(+1.11%)
Nov 25, 2013 78.30 78.41 77.44 77.72 1,458,544 +0.26(+0.34%)
Nov 22, 2013 76.84 77.58 76.40 77.46 0 +0.62(+0.81%)
Nov 21, 2013 76.79 77.29 76.06 76.84 1,158,978 +0.47(+0.62%)
Nov 20, 2013 77.67 77.67 76.22 76.37 0 -0.82(-1.06%)
Nov 19, 2013 76.89 77.76 76.59 77.19 998,337 +0.01(+0.01%)
Nov 18, 2013 78.28 78.28 76.91 77.18 1,205,331 -0.98(-1.25%)
Nov 15, 2013 77.92 78.30 77.58 78.16 0 +0.06(+0.08%)
Nov 14, 2013 78.40 78.54 77.70 78.10 1,077,381 -0.06(-0.08%)
Nov 13, 2013 76.33 78.94 76.14 78.16 1,972,279 +1.74(+2.28%)
Nov 12, 2013 76.52 77.24 76.14 76.42 0 -0.14(-0.18%)
Nov 11, 2013 75.75 76.62 75.54 76.56 0 +0.80(+1.06%)
Nov 08, 2013 75.27 75.82 75.04 75.76 0 +0.27(+0.36%)
Nov 07, 2013 76.21 77.22 75.20 75.49 1,955,600 -0.51(-0.67%)
Nov 06, 2013 76.69 77.22 75.26 76.00 2,242,059 -1.37(-1.77%)
Nov 05, 2013 76.91 77.90 76.12 77.37 1,525,132 +0.38(+0.49%)
Nov 04, 2013 76.81 77.23 76.08 76.99 1,203,799 +0.08(+0.10%)
Nov 01, 2013 77.55 77.90 76.40 76.91 0 -0.41(-0.53%)
Oct 31, 2013 77.44 77.77 76.82 77.32 0 -0.18(-0.23%)
Oct 30, 2013 76.91 78.11 76.53 77.50 1,571,753 +0.06(+0.08%)
Oct 29, 2013 76.67 77.63 76.64 77.44 1,538,685 +0.78(+1.02%)
Oct 28, 2013 76.72 77.14 76.28 76.66 837,442 -0.09(-0.12%)
Oct 25, 2013 77.08 77.09 76.50 76.75 0 -0.03(-0.04%)
Oct 24, 2013 76.97 77.26 76.62 76.78 928,900 -0.09(-0.12%)
Oct 23, 2013 76.47 77.10 76.38 76.87 888,803 +0.11(+0.14%)
Oct 22, 2013 77.24 77.39 76.52 76.76 1,414,466 -0.04(-0.05%)
Oct 21, 2013 76.37 77.09 76.32 76.80 911,029 +0.45(+0.59%)
Oct 18, 2013 76.90 76.96 76.26 76.35 2,020,790 -0.28(-0.37%)
Oct 17, 2013 76.84 77.22 76.39 76.63 1,208,274 -0.49(-0.64%)
Oct 16, 2013 76.88 77.19 76.50 77.12 1,015,255 +0.91(+1.19%)
Oct 15, 2013 77.00 77.39 75.93 76.21 979,028 -1.06(-1.37%)
Oct 14, 2013 77.05 77.48 76.53 77.27 745,606 -0.06(-0.08%)
Oct 11, 2013 75.96 77.55 75.96 77.33 0 +0.77(+1.01%)
Oct 10, 2013 75.74 76.80 75.60 76.56 1,051,440 +1.61(+2.15%)
Oct 09, 2013 76.11 76.11 74.84 74.95 1,443,023 -0.90(-1.19%)
Oct 08, 2013 76.58 76.90 75.83 75.85 1,322,141 -0.81(-1.06%)
Oct 07, 2013 77.17 77.38 76.53 76.66 1,247,073 -1.31(-1.68%)
Oct 04, 2013 77.29 78.08 76.92 77.97 0 +0.57(+0.74%)
Oct 03, 2013 77.72 78.00 77.03 77.40 1,282,126 -0.66(-0.85%)
Oct 02, 2013 77.46 78.36 77.28 78.06 1,203,161 +0.24(+0.31%)
Oct 01, 2013 77.28 78.26 76.99 77.82 1,273,611 +0.46(+0.59%)
Sep 30, 2013 76.45 77.67 76.42 77.36 1,292,489 +0.13(+0.17%)
Sep 27, 2013 77.23 77.75 76.90 77.23 0 -0.31(-0.40%)
Sep 26, 2013 78.80 78.88 77.02 77.54 4,341,021 +3.32(+4.47%)
Sep 25, 2013 74.60 75.09 73.78 74.22 2,508,963 -0.59(-0.79%)
Sep 24, 2013 74.77 75.19 73.61 74.81 1,989,288 +0.61(+0.82%)
Sep 23, 2013 72.07 75.19 71.88 74.20 1,907,027 -1.27(-1.68%)
Sep 20, 2013 75.83 76.64 75.12 75.47 0 -0.12(-0.16%)
Sep 19, 2013 75.96 76.34 75.38 75.59 2,168,279 -1.38(-1.79%)
Sep 18, 2013 76.02 77.30 75.29 76.97 1,876,755 +1.15(+1.52%)
Sep 17, 2013 74.68 76.34 74.68 75.82 1,897,129 +1.31(+1.76%)
Sep 16, 2013 74.49 74.66 73.79 74.51 0 +0.88(+1.20%)
Sep 13, 2013 72.50 73.95 72.42 73.63 0 +1.53(+2.12%)
Sep 12, 2013 72.18 72.55 71.76 72.10 1,396,234 -0.19(-0.26%)
Sep 11, 2013 71.81 72.55 71.47 72.29 1,933,959 +0.51(+0.71%)
Sep 10, 2013 73.00 73.27 71.64 71.78 1,806,024 -0.67(-0.92%)
Sep 09, 2013 71.93 73.02 71.80 72.45 2,378,477 +0.61(+0.85%)
Sep 06, 2013 73.03 73.03 71.65 71.84 0 -0.84(-1.16%)
Sep 05, 2013 72.52 73.00 72.16 72.68 1,989,868 +0.32(+0.44%)
Sep 04, 2013 73.49 73.80 71.73 72.36 2,555,313 -1.40(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.