Bed Bath & Beyond (NQ: BBBY )

25.52 USD +0.98 (+3.99%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 67.63 68.06 67.21 67.82 2,552,423 +0.42(+0.62%)
Feb 27, 2014 67.60 68.19 66.88 67.40 3,936,411 -0.74(-1.09%)
Feb 26, 2014 67.37 68.44 67.35 68.14 3,653,818 +0.95(+1.41%)
Feb 25, 2014 66.27 67.37 65.85 67.19 5,809,161 +1.20(+1.82%)
Feb 24, 2014 65.12 66.14 64.99 65.99 2,087,733 +1.00(+1.54%)
Feb 21, 2014 64.94 65.28 64.46 64.99 2,513,954 -0.14(-0.21%)
Feb 20, 2014 65.74 66.16 64.97 65.13 2,293,062 -0.36(-0.55%)
Feb 19, 2014 65.38 65.91 65.06 65.49 2,161,232 -0.20(-0.30%)
Feb 18, 2014 66.07 66.25 65.46 65.69 2,213,494 -0.27(-0.41%)
Feb 14, 2014 64.75 65.96 65.96 65.96 2,525,100 +1.03(+1.59%)
Feb 13, 2014 64.46 65.37 64.05 64.93 2,857,758 +0.34(+0.53%)
Feb 12, 2014 64.38 64.90 64.08 64.59 2,811,625 +0.35(+0.54%)
Feb 11, 2014 64.58 64.65 64.05 64.24 2,284,174 -0.07(-0.11%)
Feb 10, 2014 64.11 65.00 64.00 64.31 2,668,718 +0.20(+0.31%)
Feb 07, 2014 64.10 64.55 63.28 64.11 2,759,041 +0.11(+0.17%)
Feb 06, 2014 63.08 64.24 63.08 64.00 3,057,251 +0.95(+1.51%)
Feb 05, 2014 63.68 63.79 62.90 63.05 2,250,009 -0.68(-1.07%)
Feb 04, 2014 63.00 64.10 62.84 63.73 2,963,071 +1.05(+1.68%)
Feb 03, 2014 64.41 64.41 62.12 62.68 3,047,988 -1.17(-1.83%)
Jan 31, 2014 63.43 64.49 63.26 63.85 2,111,699 -0.25(-0.39%)
Jan 30, 2014 64.74 65.07 64.00 64.10 2,579,000 -0.25(-0.39%)
Jan 29, 2014 64.88 64.88 64.03 64.35 3,113,631 -0.74(-1.14%)
Jan 28, 2014 64.32 65.30 64.30 65.09 2,875,467 +0.77(+1.20%)
Jan 27, 2014 64.75 65.18 64.32 64.32 2,220,757 -0.27(-0.42%)
Jan 24, 2014 65.32 65.83 64.58 64.59 3,089,166 -1.08(-1.64%)
Jan 23, 2014 65.03 65.94 65.00 65.67 3,309,968 +0.54(+0.83%)
Jan 22, 2014 66.17 66.22 64.76 65.13 4,354,111 -0.92(-1.39%)
Jan 21, 2014 66.53 66.58 65.60 66.05 3,418,476 +0.00(+0.00%)
Jan 17, 2014 67.00 66.05 66.05 66.05 4,124,000 -1.10(-1.64%)
Jan 16, 2014 67.04 67.34 66.06 67.15 3,426,559 -0.19(-0.28%)
Jan 15, 2014 66.69 67.44 66.27 67.34 3,520,026 +0.65(+0.97%)
Jan 14, 2014 68.29 68.37 66.69 66.69 5,595,016 -1.61(-2.36%)
Jan 13, 2014 69.51 69.90 68.00 68.30 4,944,791 -1.64(-2.34%)
Jan 10, 2014 69.92 70.10 69.26 69.94 6,273,043 +0.19(+0.27%)
Jan 09, 2014 72.22 72.26 68.83 69.75 17,530,826 -9.93(-12.46%)
Jan 08, 2014 80.19 80.22 79.00 79.68 3,876,029 +0.47(+0.59%)
Jan 07, 2014 78.75 80.03 78.24 79.21 1,856,118 +0.06(+0.08%)
Jan 06, 2014 80.20 80.70 78.91 79.15 2,184,904 -1.33(-1.65%)
Jan 03, 2014 80.16 80.82 79.60 80.48 1,399,687 +0.45(+0.56%)
Jan 02, 2014 80.18 80.41 79.52 80.03 1,517,014 -0.27(-0.34%)
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%)
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.