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 (%)
Apr 30, 2014 62.18 62.40 61.70 62.13 2,482,019 -0.10(-0.16%)
Apr 29, 2014 63.05 63.05 62.18 62.23 2,377,158 -0.46(-0.73%)
Apr 28, 2014 62.59 62.82 62.36 62.69 3,635,414 +0.21(+0.34%)
Apr 25, 2014 62.72 62.80 62.32 62.48 2,707,821 -0.35(-0.56%)
Apr 24, 2014 63.14 63.48 62.66 62.83 2,722,903 -0.09(-0.14%)
Apr 23, 2014 63.58 64.05 62.81 62.92 3,016,077 -0.35(-0.55%)
Apr 22, 2014 63.96 63.96 63.09 63.27 2,773,724 -0.41(-0.64%)
Apr 21, 2014 63.89 64.11 63.52 63.68 2,522,145 -0.02(-0.03%)
Apr 17, 2014 64.58 63.70 63.70 63.70 3,156,600 -0.84(-1.30%)
Apr 16, 2014 64.81 65.14 64.42 64.54 2,723,048 +0.25(+0.39%)
Apr 15, 2014 64.39 64.73 63.42 64.29 2,833,599 -0.11(-0.17%)
Apr 14, 2014 64.44 64.76 64.08 64.40 2,373,528 +0.68(+1.07%)
Apr 11, 2014 63.10 64.23 63.10 63.72 4,158,979 +0.00(+0.00%)
Apr 10, 2014 63.56 64.88 63.10 63.72 12,072,865 -4.19(-6.17%)
Apr 09, 2014 68.03 68.20 67.26 67.91 4,678,552 +0.15(+0.22%)
Apr 08, 2014 67.28 68.44 67.28 67.76 2,835,985 +0.39(+0.58%)
Apr 07, 2014 68.95 69.22 67.34 67.37 2,659,398 -1.85(-2.67%)
Apr 04, 2014 70.00 70.98 69.17 69.22 3,231,724 -0.58(-0.83%)
Apr 03, 2014 69.53 69.99 69.40 69.80 1,648,193 +0.37(+0.53%)
Apr 02, 2014 69.35 69.58 68.95 69.43 1,846,274 +0.05(+0.07%)
Apr 01, 2014 69.00 69.83 68.67 69.38 1,794,900 +0.58(+0.84%)
Mar 31, 2014 68.78 69.27 68.35 68.80 1,642,153 +0.37(+0.54%)
Mar 28, 2014 67.55 68.45 67.46 68.43 1,421,864 +1.02(+1.51%)
Mar 27, 2014 67.17 67.62 67.00 67.41 1,205,450 +0.16(+0.24%)
Mar 26, 2014 67.76 68.05 67.18 67.25 1,785,799 -0.48(-0.71%)
Mar 25, 2014 67.61 67.93 67.34 67.73 1,544,625 +0.47(+0.70%)
Mar 24, 2014 67.73 68.00 66.99 67.26 1,742,253 -0.29(-0.43%)
Mar 21, 2014 68.41 68.41 67.29 67.55 3,639,114 -0.26(-0.39%)
Mar 20, 2014 67.58 68.12 67.52 67.82 1,326,860 -0.07(-0.11%)
Mar 19, 2014 68.40 68.61 67.43 67.89 2,116,778 -0.42(-0.61%)
Mar 18, 2014 68.24 68.50 68.13 68.31 1,839,484 +0.21(+0.31%)
Mar 17, 2014 68.53 68.73 67.55 68.10 3,135,071 -0.20(-0.29%)
Mar 14, 2014 68.30 69.11 68.25 68.30 2,519,373 -0.23(-0.34%)
Mar 13, 2014 69.52 69.52 68.37 68.53 2,171,787 -0.65(-0.94%)
Mar 12, 2014 68.88 69.26 68.87 69.18 1,671,551 -0.11(-0.16%)
Mar 11, 2014 69.34 69.59 69.19 69.29 2,692,416 -0.17(-0.24%)
Mar 10, 2014 69.31 69.71 69.00 69.46 4,342,379 +0.30(+0.43%)
Mar 07, 2014 68.56 69.68 68.52 69.16 3,371,115 +0.90(+1.32%)
Mar 06, 2014 68.05 68.71 68.01 68.26 3,109,025 -0.51(-0.74%)
Mar 05, 2014 68.19 68.86 67.96 68.77 2,262,529 +0.75(+1.10%)
Mar 04, 2014 68.40 68.46 67.94 68.02 2,282,732 +0.16(+0.24%)
Mar 03, 2014 67.37 68.19 67.19 67.86 2,015,205 +0.04(+0.06%)
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%)
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.