Bed Bath & Beyond (NQ: BBBY )

26.86 USD +0.57 (+2.17%)
Official Closing Price Updated: 5:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 80.27 80.30 80.30 80.30 675,300 +0.17(+0.21%)
Dec 30, 2013 79.68 80.26 79.06 80.13 882,797 +0.81(+1.02%)
Dec 27, 2013 79.88 79.99 79.15 79.32 694,381 -0.21(-0.26%)
Dec 26, 2013 78.78 79.96 78.78 79.53 1,035,782 +0.88(+1.12%)
Dec 24, 2013 78.32 79.34 78.18 78.65 784,156 +0.23(+0.29%)
Dec 23, 2013 78.07 78.71 77.55 78.42 988,315 +1.01(+1.30%)
Dec 20, 2013 77.36 78.21 76.61 77.41 3,680,801 -0.11(-0.14%)
Dec 19, 2013 78.06 78.33 76.78 77.52 2,291,080 -0.94(-1.20%)
Dec 18, 2013 77.35 78.60 76.98 78.46 1,715,770 +1.51(+1.96%)
Dec 17, 2013 76.91 77.40 76.10 76.95 1,269,529 +0.14(+0.18%)
Dec 16, 2013 76.54 77.55 76.54 76.81 1,245,756 +0.29(+0.38%)
Dec 13, 2013 77.35 77.98 76.45 76.52 1,106,079 +0.00(+0.00%)
Dec 12, 2013 76.70 77.34 76.23 76.52 1,086,519 -0.72(-0.93%)
Dec 11, 2013 77.99 78.44 77.20 77.24 1,162,501 -0.77(-0.99%)
Dec 10, 2013 77.22 78.61 77.22 78.01 1,556,884 +0.33(+0.42%)
Dec 09, 2013 78.12 78.46 77.59 77.68 1,478,594 -0.45(-0.58%)
Dec 06, 2013 77.96 78.27 77.31 78.13 0 +0.94(+1.22%)
Dec 05, 2013 77.02 77.63 77.02 77.19 0 +0.16(+0.21%)
Dec 04, 2013 77.43 78.45 76.57 77.03 2,033,609 -1.11(-1.42%)
Dec 03, 2013 77.41 78.20 77.12 78.14 1,797,034 +0.14(+0.18%)
Dec 02, 2013 78.23 78.71 77.61 78.00 1,353,351 -0.03(-0.04%)
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%)
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.