Bed Bath & Beyond (NQ: BBBY )

21.72 USD -0.25 (-1.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 61.19 61.37 59.75 60.51 3,080,227 +0.82(+1.37%)
Nov 29, 2011 59.64 60.24 59.23 59.69 1,942,495 +0.19(+0.32%)
Nov 28, 2011 59.37 60.65 59.18 59.50 2,994,942 +1.60(+2.76%)
Nov 25, 2011 58.10 58.74 57.89 57.90 554,153 -0.29(-0.50%)
Nov 23, 2011 58.12 59.12 58.02 58.19 1,542,439 -0.43(-0.73%)
Nov 22, 2011 59.20 59.67 58.57 58.62 1,807,280 -0.58(-0.98%)
Nov 21, 2011 59.20 59.66 58.29 59.20 1,238,716 -0.79(-1.32%)
Nov 18, 2011 60.13 60.31 59.46 59.99 1,816,981 -0.18(-0.30%)
Nov 17, 2011 60.74 61.58 59.70 60.17 2,489,653 -0.44(-0.73%)
Nov 16, 2011 61.19 61.72 60.37 60.61 1,610,473 -0.98(-1.59%)
Nov 15, 2011 61.04 61.92 60.93 61.59 1,898,904 +0.35(+0.57%)
Nov 14, 2011 61.72 62.13 60.90 61.24 1,533,286 -0.68(-1.10%)
Nov 11, 2011 60.43 62.08 60.26 61.92 1,871,449 +2.18(+3.65%)
Nov 10, 2011 62.26 62.26 59.21 59.74 4,266,603 -1.73(-2.81%)
Nov 09, 2011 62.42 62.98 61.13 61.47 1,957,041 -1.97(-3.11%)
Nov 08, 2011 63.27 63.83 62.30 63.44 1,807,127 +0.48(+0.76%)
Nov 07, 2011 62.20 62.98 61.47 62.96 1,714,367 +0.93(+1.50%)
Nov 04, 2011 61.53 62.13 61.09 62.03 1,187,755 +0.04(+0.06%)
Nov 03, 2011 62.26 62.33 61.08 61.99 2,356,428 +0.09(+0.15%)
Nov 02, 2011 62.22 62.38 61.24 61.90 1,708,312 +0.38(+0.62%)
Nov 01, 2011 60.60 62.50 60.33 61.52 3,361,157 -0.32(-0.52%)
Oct 31, 2011 60.56 62.62 60.56 61.84 3,539,852 +0.69(+1.13%)
Oct 28, 2011 62.49 62.97 60.42 61.15 2,855,740 -1.62(-2.58%)
Oct 27, 2011 62.35 63.30 61.81 62.77 2,129,016 +1.83(+3.00%)
Oct 26, 2011 61.64 61.71 59.87 60.94 2,284,606 -0.08(-0.13%)
Oct 25, 2011 61.99 62.20 60.93 61.02 2,472,495 -1.21(-1.94%)
Oct 24, 2011 62.00 62.71 61.58 62.23 2,729,642 +0.42(+0.68%)
Oct 21, 2011 60.64 62.00 60.44 61.81 3,508,917 +2.10(+3.52%)
Oct 20, 2011 60.20 60.65 58.98 59.71 2,611,955 -0.47(-0.78%)
Oct 19, 2011 60.97 61.61 60.01 60.18 1,943,825 -0.81(-1.33%)
Oct 18, 2011 60.52 61.45 59.79 60.99 2,346,660 +0.74(+1.23%)
Oct 17, 2011 61.07 61.69 60.25 60.25 2,694,612 -0.92(-1.50%)
Oct 14, 2011 60.70 61.23 60.01 61.17 2,781,528 +1.38(+2.31%)
Oct 13, 2011 59.59 60.38 59.07 59.79 2,023,093 +0.11(+0.18%)
Oct 12, 2011 60.04 60.57 59.52 59.68 2,235,819 +0.22(+0.37%)
Oct 11, 2011 58.50 59.56 58.19 59.46 2,462,466 +0.58(+0.99%)
Oct 10, 2011 57.97 59.00 57.75 58.88 1,793,998 +1.75(+3.06%)
Oct 07, 2011 57.55 57.98 56.84 57.13 1,880,434 -0.36(-0.63%)
Oct 06, 2011 56.41 57.49 55.23 57.49 3,073,447 +1.80(+3.23%)
Oct 05, 2011 55.66 55.80 54.48 55.69 3,515,619 +0.24(+0.43%)
Oct 04, 2011 54.07 55.51 53.15 55.45 4,417,289 +0.19(+0.34%)
Oct 03, 2011 56.83 57.34 54.71 55.26 3,010,097 -2.05(-3.58%)
Sep 30, 2011 58.64 58.98 57.30 57.31 2,547,915 -2.08(-3.50%)
Sep 29, 2011 59.71 60.25 57.59 59.39 4,614,951 +0.58(+0.99%)
Sep 28, 2011 59.58 60.06 58.70 58.81 2,635,846 -0.62(-1.04%)
Sep 27, 2011 59.88 60.12 59.14 59.43 2,908,206 +0.39(+0.66%)
Sep 26, 2011 57.90 59.05 57.48 59.04 3,729,964 +1.82(+3.18%)
Sep 23, 2011 57.23 58.03 56.62 57.22 3,230,874 -0.62(-1.07%)
Sep 22, 2011 56.67 59.19 56.48 57.84 7,140,911 +0.36(+0.63%)
Sep 21, 2011 59.09 59.42 57.48 57.48 4,682,626 -1.46(-2.48%)
Sep 20, 2011 60.00 60.29 58.88 58.94 3,709,899 -0.92(-1.54%)
Sep 19, 2011 59.78 60.41 59.27 59.86 3,573,964 -0.08(-0.13%)
Sep 16, 2011 59.65 60.91 59.30 59.94 4,522,450 +0.58(+0.98%)
Sep 15, 2011 59.98 60.00 58.67 59.36 2,903,768 -0.01(-0.02%)
Sep 14, 2011 59.34 60.00 57.86 59.37 3,064,818 +0.16(+0.27%)
Sep 13, 2011 58.22 59.59 57.66 59.21 2,909,817 +1.20(+2.07%)
Sep 12, 2011 55.40 58.08 55.39 58.01 2,985,319 +1.72(+3.06%)
Sep 09, 2011 56.69 57.36 55.87 56.29 2,337,655 -1.11(-1.93%)
Sep 08, 2011 57.93 58.23 57.08 57.40 2,459,546 -0.83(-1.43%)
Sep 07, 2011 57.31 58.30 57.31 58.24 2,935,570 +1.62(+2.87%)
Sep 06, 2011 55.01 56.71 54.78 56.61 3,018,287 +0.17(+0.30%)
Sep 02, 2011 56.09 57.10 55.87 56.44 3,146,923 -0.69(-1.21%)
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.