Bed Bath & Beyond (NQ: BBBY )

25.21 USD +0.12 (+0.48%)
Streaming Delayed Price Updated: 4:26 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.18 43.23 42.13 43.17 2,532,299 +1.23(+2.93%)
Jan 28, 2016 43.36 43.45 41.90 41.94 2,053,109 -1.12(-2.60%)
Jan 27, 2016 42.15 43.79 42.09 43.06 2,566,853 -1.00(-2.27%)
Jan 26, 2016 43.44 44.37 43.28 44.06 1,892,356 +0.67(+1.54%)
Jan 25, 2016 43.77 44.04 43.34 43.39 2,179,435 -0.30(-0.69%)
Jan 22, 2016 44.14 44.76 43.43 43.69 1,845,761 +0.33(+0.76%)
Jan 21, 2016 43.40 44.08 43.01 43.36 2,693,060 +0.44(+1.03%)
Jan 20, 2016 42.89 43.53 41.71 42.92 3,062,541 -0.30(-0.69%)
Jan 19, 2016 44.16 44.24 42.55 43.22 2,523,560 -1.17(-2.64%)
Jan 15, 2016 42.98 44.39 44.39 44.39 2,664,800 +0.16(+0.36%)
Jan 14, 2016 44.51 45.04 43.63 44.23 2,871,047 -0.21(-0.47%)
Jan 13, 2016 45.89 46.21 44.31 44.44 2,458,626 -1.19(-2.61%)
Jan 12, 2016 46.70 47.49 45.10 45.63 2,593,880 -0.51(-1.11%)
Jan 11, 2016 46.97 46.99 45.46 46.14 3,718,547 -0.50(-1.07%)
Jan 08, 2016 45.85 47.47 45.44 46.64 6,420,694 +0.13(+0.28%)
Jan 07, 2016 46.80 47.53 46.37 46.51 5,150,183 -0.51(-1.08%)
Jan 06, 2016 48.45 48.51 46.73 47.02 3,871,690 -2.02(-4.12%)
Jan 05, 2016 48.47 49.20 48.30 49.04 3,237,067 +0.57(+1.18%)
Jan 04, 2016 47.60 48.59 47.26 48.47 2,931,812 +0.22(+0.46%)
Dec 31, 2015 48.52 48.25 48.25 48.25 2,131,200 -0.36(-0.74%)
Dec 30, 2015 48.85 49.45 48.52 48.61 1,557,429 -0.28(-0.57%)
Dec 29, 2015 48.79 49.49 48.55 48.89 2,113,464 +0.16(+0.33%)
Dec 28, 2015 48.75 48.99 48.26 48.73 2,261,094 -0.22(-0.45%)
Dec 24, 2015 48.75 48.95 48.95 48.95 2,301,700 -0.02(-0.04%)
Dec 23, 2015 48.12 49.55 47.98 48.97 7,791,559 -2.35(-4.58%)
Dec 22, 2015 50.64 51.47 50.08 51.32 2,033,994 +0.96(+1.91%)
Dec 21, 2015 50.61 50.73 50.08 50.36 1,653,552 +0.20(+0.40%)
Dec 18, 2015 52.24 52.24 49.98 50.16 6,183,741 -1.55(-3.00%)
Dec 17, 2015 53.44 53.64 51.69 51.71 2,373,434 -1.87(-3.48%)
Dec 16, 2015 52.72 53.69 52.67 53.58 1,496,999 +0.79(+1.49%)
Dec 15, 2015 52.53 53.17 52.31 52.79 2,208,328 +0.59(+1.13%)
Dec 14, 2015 53.53 53.53 51.64 52.20 1,995,431 -0.43(-0.82%)
Dec 11, 2015 53.03 53.38 52.51 52.63 1,793,330 -1.25(-2.32%)
Dec 10, 2015 53.54 54.41 53.15 53.88 1,759,076 +0.46(+0.86%)
Dec 09, 2015 53.43 54.88 53.18 53.42 1,844,112 -0.43(-0.80%)
Dec 08, 2015 53.88 54.69 53.50 53.85 2,380,198 -0.47(-0.87%)
Dec 07, 2015 54.41 54.72 53.96 54.32 2,050,425 -0.07(-0.13%)
Dec 04, 2015 53.40 54.66 53.24 54.39 2,229,850 +1.03(+1.93%)
Dec 03, 2015 53.54 53.68 52.45 53.36 2,848,865 -0.38(-0.71%)
Dec 02, 2015 54.19 54.87 53.64 53.74 2,319,512 -0.14(-0.26%)
Dec 01, 2015 54.51 54.75 53.28 53.88 2,641,774 -0.64(-1.17%)
Nov 30, 2015 55.44 55.58 54.14 54.52 2,847,504 -0.91(-1.64%)
Nov 27, 2015 55.18 55.52 55.03 55.43 970,580 +0.30(+0.54%)
Nov 25, 2015 53.78 55.13 55.13 55.13 2,583,200 +1.00(+1.85%)
Nov 24, 2015 52.46 54.53 52.28 54.13 3,694,672 +1.24(+2.34%)
Nov 23, 2015 53.91 53.91 52.62 52.89 2,222,411 -0.73(-1.36%)
Nov 20, 2015 53.81 54.01 53.32 53.62 2,119,491 -0.19(-0.35%)
Nov 19, 2015 54.29 54.30 53.55 53.81 1,307,192 -0.28(-0.52%)
Nov 18, 2015 53.38 54.17 53.12 54.09 2,028,919 +1.02(+1.92%)
Nov 17, 2015 53.38 53.50 52.54 53.07 2,529,632 -0.29(-0.54%)
Nov 16, 2015 53.20 54.07 52.43 53.36 3,160,225 -0.17(-0.32%)
Nov 13, 2015 56.04 56.35 53.46 53.53 3,474,520 -3.14(-5.54%)
Nov 12, 2015 56.61 57.53 56.45 56.67 2,258,178 -0.38(-0.67%)
Nov 11, 2015 59.79 59.79 56.85 57.05 2,947,708 -2.50(-4.20%)
Nov 10, 2015 59.93 60.15 58.52 59.55 1,509,781 -0.56(-0.93%)
Nov 09, 2015 61.08 61.26 60.00 60.11 2,606,271 -1.14(-1.86%)
Nov 06, 2015 60.73 61.31 60.42 61.25 1,894,557 +0.31(+0.51%)
Nov 05, 2015 60.46 60.96 59.69 60.94 1,384,525 +0.71(+1.18%)
Nov 04, 2015 61.14 61.49 60.09 60.23 1,572,723 -1.09(-1.78%)
Nov 03, 2015 59.68 61.38 59.68 61.32 2,462,886 +1.37(+2.29%)
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.