Bed Bath & Beyond (NQ: BBBY )

24.54 USD +0.02 (+0.08%)
Official Closing Price Updated: 6:40 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 74.34 75.00 73.65 74.66 2,530,235 +0.91(+1.23%)
Feb 26, 2015 74.74 74.89 72.95 73.75 2,548,111 -1.13(-1.51%)
Feb 25, 2015 75.69 75.69 74.27 74.88 2,839,839 -1.28(-1.68%)
Feb 24, 2015 76.47 76.98 75.78 76.16 1,379,325 -0.42(-0.55%)
Feb 23, 2015 76.99 77.29 76.20 76.58 1,603,408 -0.31(-0.40%)
Feb 20, 2015 76.19 77.04 75.91 76.89 1,512,512 +0.83(+1.08%)
Feb 19, 2015 76.80 76.80 75.74 76.06 2,007,139 -0.89(-1.16%)
Feb 18, 2015 77.50 77.83 76.47 76.95 1,742,163 -0.71(-0.91%)
Feb 17, 2015 77.40 77.84 76.61 77.66 2,397,807 -0.25(-0.32%)
Feb 13, 2015 78.50 77.91 77.91 77.91 1,664,600 -0.49(-0.62%)
Feb 12, 2015 78.57 78.57 76.69 78.40 2,325,727 +0.15(+0.19%)
Feb 11, 2015 77.37 78.60 77.34 78.25 1,580,457 -0.36(-0.46%)
Feb 10, 2015 77.99 78.76 77.38 78.61 1,307,889 +1.11(+1.43%)
Feb 09, 2015 77.89 78.31 77.44 77.50 1,281,123 -0.70(-0.90%)
Feb 06, 2015 79.06 79.36 77.97 78.20 1,952,976 -0.80(-1.01%)
Feb 05, 2015 77.95 79.06 77.69 79.00 2,463,914 +0.49(+0.62%)
Feb 04, 2015 77.29 78.95 77.05 78.51 2,729,471 +0.98(+1.26%)
Feb 03, 2015 76.19 77.54 75.88 77.53 1,931,466 +1.87(+2.47%)
Feb 02, 2015 74.94 75.79 73.64 75.66 2,176,579 +0.89(+1.19%)
Jan 30, 2015 76.48 76.67 74.69 74.77 3,136,224 -2.08(-2.71%)
Jan 29, 2015 76.56 77.30 76.31 76.85 1,812,463 +0.31(+0.41%)
Jan 28, 2015 77.43 78.14 76.46 76.54 2,040,153 -0.88(-1.14%)
Jan 27, 2015 77.41 77.98 77.11 77.42 1,957,972 -0.60(-0.76%)
Jan 26, 2015 77.22 78.58 77.03 78.01 2,961,423 +1.39(+1.82%)
Jan 23, 2015 76.03 76.97 75.87 76.62 1,905,535 +0.51(+0.67%)
Jan 22, 2015 75.07 76.50 74.75 76.11 3,058,031 +1.37(+1.83%)
Jan 21, 2015 72.95 74.81 72.72 74.74 2,429,189 +1.43(+1.95%)
Jan 20, 2015 73.48 73.67 72.31 73.31 3,195,927 -0.23(-0.31%)
Jan 16, 2015 71.89 73.65 71.35 73.54 2,142,054 +1.38(+1.91%)
Jan 15, 2015 74.24 74.49 71.77 72.16 4,393,763 -1.99(-2.68%)
Jan 14, 2015 73.13 74.46 73.00 74.15 2,665,769 +0.00(+0.00%)
Jan 13, 2015 73.77 74.75 73.34 74.15 3,149,443 +0.73(+0.99%)
Jan 12, 2015 74.28 74.62 73.16 73.42 4,233,915 -0.67(-0.90%)
Jan 09, 2015 75.06 76.12 72.38 74.09 11,725,396 -5.36(-6.75%)
Jan 08, 2015 78.38 79.64 78.38 79.45 6,980,867 +1.24(+1.59%)
Jan 07, 2015 76.00 78.24 76.00 78.21 4,444,706 +2.78(+3.69%)
Jan 06, 2015 76.55 76.74 75.40 75.43 3,374,220 -0.42(-0.56%)
Jan 05, 2015 76.59 76.62 75.50 75.85 3,341,114 -0.88(-1.15%)
Jan 02, 2015 78.43 78.43 76.21 76.73 2,744,830 +0.56(+0.74%)
Dec 31, 2014 76.29 76.17 76.17 76.17 1,981,300 +0.34(+0.45%)
Dec 30, 2014 76.81 76.98 75.63 75.83 2,241,966 -0.99(-1.29%)
Dec 29, 2014 76.27 77.35 76.26 76.82 1,971,543 +0.24(+0.31%)
Dec 26, 2014 75.78 76.70 75.76 76.58 1,729,191 +1.08(+1.43%)
Dec 24, 2014 75.63 75.50 75.50 75.50 1,100,900 -0.08(-0.11%)
Dec 23, 2014 75.25 75.83 74.95 75.58 2,116,020 +0.60(+0.80%)
Dec 22, 2014 73.88 75.03 73.72 74.98 2,400,256 +1.43(+1.94%)
Dec 19, 2014 73.52 74.00 73.06 73.55 3,544,850 -0.03(-0.04%)
Dec 18, 2014 74.30 74.42 72.48 73.58 3,333,894 +0.08(+0.11%)
Dec 17, 2014 72.61 73.74 72.49 73.50 1,716,303 +0.92(+1.27%)
Dec 16, 2014 73.31 73.72 72.54 72.58 3,066,255 -0.56(-0.77%)
Dec 15, 2014 72.65 73.52 72.20 73.14 2,758,989 +0.89(+1.23%)
Dec 12, 2014 71.42 72.90 71.42 72.25 2,279,497 +0.47(+0.65%)
Dec 11, 2014 71.67 72.61 71.31 71.78 1,880,609 +0.66(+0.93%)
Dec 10, 2014 71.79 72.65 71.00 71.12 1,717,689 -0.92(-1.28%)
Dec 09, 2014 71.70 72.33 71.39 72.04 1,548,397 -0.04(-0.06%)
Dec 08, 2014 71.61 72.74 71.52 72.08 1,962,225 -0.22(-0.31%)
Dec 05, 2014 72.86 72.99 71.81 72.31 1,561,388 -0.36(-0.49%)
Dec 04, 2014 73.09 73.44 72.46 72.66 1,853,381 -0.63(-0.86%)
Dec 03, 2014 72.79 73.51 72.50 73.29 1,346,508 +0.34(+0.47%)
Dec 02, 2014 73.22 73.66 72.48 72.95 2,163,344 +0.00(+0.00%)
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.