Bed Bath & Beyond (NQ: BBBY )

27.22 USD -0.16 (-0.58%)
Streaming Delayed Price Updated: 11:48 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 74.42 75.25 73.40 73.76 948,504 +0.02(+0.03%)
Aug 30, 2013 73.97 74.27 73.60 73.74 0 -0.26(-0.35%)
Aug 29, 2013 73.89 75.09 73.86 74.00 1,091,718 -0.36(-0.48%)
Aug 28, 2013 73.73 74.83 73.52 74.36 1,394,070 +0.80(+1.09%)
Aug 27, 2013 74.23 74.56 73.48 73.56 1,318,958 -1.07(-1.43%)
Aug 26, 2013 74.67 75.28 74.52 74.63 958,729 +0.22(+0.30%)
Aug 23, 2013 74.04 74.52 73.49 74.41 0 +0.02(+0.03%)
Aug 22, 2013 73.73 75.01 73.73 74.39 774,819 +0.79(+1.07%)
Aug 21, 2013 74.00 74.38 73.32 73.60 0 -0.76(-1.02%)
Aug 20, 2013 73.73 74.76 73.65 74.36 1,424,223 +1.10(+1.50%)
Aug 19, 2013 73.43 74.16 73.07 73.26 1,438,037 -0.19(-0.26%)
Aug 16, 2013 73.62 74.46 73.16 73.45 0 -0.31(-0.42%)
Aug 15, 2013 74.10 75.00 73.45 73.76 1,899,201 -0.85(-1.14%)
Aug 14, 2013 75.50 75.85 74.09 74.61 2,258,062 -1.23(-1.62%)
Aug 13, 2013 75.97 76.15 75.24 75.84 1,021,934 -0.13(-0.17%)
Aug 12, 2013 75.57 76.96 75.50 75.97 1,769,155 -0.06(-0.08%)
Aug 09, 2013 76.45 77.25 75.94 76.03 1,402,817 -0.75(-0.98%)
Aug 08, 2013 76.35 77.01 76.05 76.78 841,030 +0.59(+0.77%)
Aug 07, 2013 77.38 77.43 76.01 76.19 1,286,986 -1.39(-1.79%)
Aug 06, 2013 78.22 78.25 76.95 77.58 1,825,194 -0.60(-0.77%)
Aug 05, 2013 77.32 78.20 77.05 78.18 1,149,759 +0.67(+0.86%)
Aug 02, 2013 76.54 77.78 76.17 77.51 1,416,507 +0.91(+1.19%)
Aug 01, 2013 77.03 77.40 76.24 76.60 1,295,051 +0.13(+0.17%)
Jul 31, 2013 75.93 77.26 75.55 76.47 2,018,662 +1.11(+1.47%)
Jul 30, 2013 75.30 76.00 75.23 75.36 0 +0.25(+0.33%)
Jul 29, 2013 74.78 75.68 74.38 75.11 0 -0.19(-0.25%)
Jul 26, 2013 74.70 75.37 74.47 75.30 0 -1.09(-1.43%)
Jul 25, 2013 76.30 76.75 76.01 76.39 0 +0.45(+0.59%)
Jul 24, 2013 76.30 76.49 75.74 75.94 0 -0.17(-0.22%)
Jul 23, 2013 76.40 76.71 75.55 76.11 0 -0.50(-0.65%)
Jul 22, 2013 76.49 76.75 76.21 76.61 0 +0.43(+0.56%)
Jul 19, 2013 75.89 76.53 75.65 76.18 0 +0.47(+0.61%)
Jul 18, 2013 76.02 76.12 75.44 75.71 0 +0.13(+0.18%)
Jul 17, 2013 75.88 76.26 75.11 75.58 1,140,387 -0.10(-0.13%)
Jul 16, 2013 76.76 76.92 75.25 75.68 0 -0.91(-1.19%)
Jul 15, 2013 76.81 77.00 76.44 76.59 0 -0.15(-0.20%)
Jul 12, 2013 76.51 76.94 76.27 76.74 0 +0.11(+0.14%)
Jul 11, 2013 76.30 76.70 75.87 76.63 0 +1.06(+1.40%)
Jul 10, 2013 75.56 75.80 74.94 75.57 0 -0.01(-0.01%)
Jul 09, 2013 74.25 76.03 73.81 75.58 0 +1.77(+2.40%)
Jul 08, 2013 73.03 74.04 72.98 73.81 0 +1.05(+1.44%)
Jul 05, 2013 72.44 72.95 71.90 72.76 0 +0.82(+1.14%)
Jul 03, 2013 71.00 72.07 71.00 71.94 0 +0.48(+0.67%)
Jul 02, 2013 71.39 72.41 71.24 71.46 0 -0.30(-0.42%)
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.