Bed Bath & Beyond (NQ: BBBY )

26.86 USD +0.57 (+2.17%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 58.05 58.62 58.02 58.37 1,665,588 +0.36(+0.62%)
Jun 29, 2011 58.00 58.23 57.70 58.01 3,094,994 -0.01(-0.02%)
Jun 28, 2011 56.72 58.17 56.62 58.02 2,905,582 +1.56(+2.76%)
Jun 27, 2011 56.89 57.11 56.23 56.46 2,283,718 -0.13(-0.23%)
Jun 24, 2011 56.82 57.63 56.15 56.59 5,463,143 -0.34(-0.60%)
Jun 23, 2011 55.23 57.00 54.77 56.93 8,792,758 +2.87(+5.31%)
Jun 22, 2011 53.80 54.47 53.57 54.06 3,681,224 +0.00(+0.00%)
Jun 21, 2011 53.15 54.35 53.04 54.06 3,528,543 +1.47(+2.80%)
Jun 20, 2011 52.66 52.80 51.83 52.59 3,215,891 +0.60(+1.15%)
Jun 17, 2011 53.00 53.13 51.98 51.99 6,194,523 -0.87(-1.65%)
Jun 16, 2011 52.99 53.24 52.47 52.86 3,589,215 -0.05(-0.09%)
Jun 15, 2011 53.85 53.89 52.35 52.91 3,238,002 -1.52(-2.79%)
Jun 14, 2011 53.65 54.89 53.65 54.43 3,213,792 +1.22(+2.29%)
Jun 13, 2011 52.85 53.55 52.85 53.21 2,256,039 +0.30(+0.57%)
Jun 10, 2011 53.34 54.28 52.88 52.91 3,006,180 -0.56(-1.05%)
Jun 09, 2011 52.90 53.85 52.89 53.47 3,808,788 +0.83(+1.58%)
Jun 08, 2011 52.57 52.76 52.16 52.64 4,018,826 +0.13(+0.25%)
Jun 07, 2011 51.71 52.98 51.65 52.51 3,840,682 +0.86(+1.67%)
Jun 06, 2011 51.54 51.87 51.25 51.65 2,500,708 +0.04(+0.08%)
Jun 03, 2011 51.92 52.07 51.35 51.61 3,128,537 -2.04(-3.80%)
May 24, 2011 53.85 54.00 53.49 53.65 1,258,890 -0.04(-0.07%)
May 23, 2011 53.39 54.08 53.05 53.69 2,274,685 -0.14(-0.26%)
May 20, 2011 54.70 54.88 53.81 53.83 3,227,811 -1.08(-1.97%)
May 19, 2011 55.16 55.42 54.45 54.91 1,605,827 -0.24(-0.44%)
May 18, 2011 54.72 55.15 54.25 55.15 2,139,908 +0.31(+0.57%)
May 17, 2011 54.71 55.16 54.44 54.84 1,892,721 -0.11(-0.20%)
May 16, 2011 55.38 55.59 54.74 54.95 2,060,684 -0.70(-1.26%)
May 13, 2011 56.25 56.25 55.39 55.65 1,371,115 -0.53(-0.94%)
May 12, 2011 55.95 56.31 55.58 56.18 1,799,673 +0.19(+0.34%)
May 11, 2011 56.38 56.83 55.76 55.99 1,903,269 -0.57(-1.01%)
May 10, 2011 55.63 56.74 55.63 56.56 1,440,277 +1.09(+1.97%)
May 09, 2011 55.59 55.86 55.38 55.47 1,310,866 -0.21(-0.38%)
May 06, 2011 56.49 56.63 55.54 55.68 1,579,994 -0.06(-0.11%)
May 05, 2011 55.27 56.50 55.17 55.74 2,041,483 +0.21(+0.38%)
May 04, 2011 55.58 56.52 55.28 55.53 2,121,643 +0.02(+0.04%)
May 03, 2011 55.89 56.24 55.48 55.51 2,228,146 -0.62(-1.10%)
May 02, 2011 56.11 56.55 55.57 56.13 2,183,570 +0.00(+0.00%)
Apr 29, 2011 56.86 57.11 55.85 56.13 7,242,387 -0.74(-1.30%)
Apr 28, 2011 57.22 57.58 56.70 56.87 1,863,138 -0.38(-0.66%)
Apr 27, 2011 57.19 57.90 57.05 57.25 2,156,908 +0.12(+0.21%)
Apr 26, 2011 56.90 57.54 56.62 57.13 2,555,501 +0.56(+0.99%)
Apr 25, 2011 57.18 57.44 56.42 56.57 2,448,089 -0.73(-1.27%)
Apr 21, 2011 57.00 57.88 56.73 57.30 3,096,770 +0.28(+0.49%)
Apr 20, 2011 56.50 57.22 56.50 57.02 3,151,002 +1.17(+2.09%)
Apr 19, 2011 55.87 56.19 55.71 55.85 4,114,579 +0.06(+0.11%)
Apr 18, 2011 55.38 55.91 54.57 55.79 3,818,483 -0.05(-0.09%)
Apr 15, 2011 54.93 55.85 54.68 55.84 4,276,049 +0.90(+1.64%)
Apr 14, 2011 54.13 55.29 54.04 54.94 4,703,735 +0.42(+0.77%)
Apr 13, 2011 54.12 54.62 54.02 54.52 4,034,076 +0.46(+0.85%)
Apr 12, 2011 53.56 54.37 53.56 54.06 3,374,256 +0.05(+0.09%)
Apr 11, 2011 53.61 54.30 53.58 54.01 3,333,359 +0.19(+0.35%)
Apr 08, 2011 54.00 54.41 53.30 53.82 4,311,516 -0.73(-1.34%)
Apr 07, 2011 54.03 55.17 53.21 54.55 12,124,002 +5.16(+10.45%)
Apr 06, 2011 49.28 49.79 48.56 49.39 4,004,652 +0.49(+1.00%)
Apr 05, 2011 48.43 49.01 47.89 48.90 2,542,798 +0.41(+0.85%)
Apr 04, 2011 48.77 48.89 47.77 48.49 3,562,062 -0.22(-0.45%)
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.