Bed Bath & Beyond (NQ: BBBY )

26.42 USD +1.21 (+4.80%)
Official Closing Price Updated: 6:20 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.83 57.15 56.40 57.02 2,958,131 +0.50(+0.88%)
Sep 29, 2015 57.12 57.76 56.27 56.52 2,489,805 -0.63(-1.10%)
Sep 28, 2015 59.74 59.84 57.02 57.15 3,509,870 -2.64(-4.42%)
Sep 25, 2015 59.31 61.90 59.00 59.79 7,197,742 +0.46(+0.78%)
Sep 24, 2015 59.59 59.92 59.21 59.33 3,306,935 -0.51(-0.85%)
Sep 23, 2015 59.98 60.40 59.56 59.84 1,895,811 -0.23(-0.38%)
Sep 22, 2015 60.18 60.31 59.57 60.07 2,202,850 -0.42(-0.69%)
Sep 21, 2015 59.95 60.74 59.94 60.49 2,623,434 +0.52(+0.87%)
Sep 18, 2015 61.38 61.56 59.85 59.97 5,092,404 -1.91(-3.09%)
Sep 17, 2015 62.26 62.78 61.77 61.88 2,299,460 -0.26(-0.42%)
Sep 16, 2015 61.59 62.40 61.19 62.14 2,414,008 +0.30(+0.49%)
Sep 15, 2015 61.36 62.08 61.08 61.84 1,788,229 +0.70(+1.14%)
Sep 14, 2015 61.53 61.96 61.07 61.14 1,622,518 -0.36(-0.59%)
Sep 11, 2015 62.00 62.97 61.00 61.50 1,715,150 -0.66(-1.06%)
Sep 10, 2015 62.45 62.75 61.98 62.16 1,414,857 -0.46(-0.73%)
Sep 09, 2015 63.95 64.17 62.47 62.62 1,843,513 -0.71(-1.12%)
Sep 08, 2015 62.67 63.44 62.22 63.33 1,768,683 +1.24(+2.00%)
Sep 04, 2015 61.49 62.09 62.09 62.09 1,377,100 -0.21(-0.34%)
Sep 03, 2015 62.13 62.85 62.08 62.30 1,626,324 +0.30(+0.48%)
Sep 02, 2015 61.77 62.22 61.39 62.00 1,784,872 +1.14(+1.87%)
Sep 01, 2015 60.98 61.29 60.65 60.86 2,007,683 -1.25(-2.01%)
Aug 31, 2015 62.14 62.39 61.63 62.11 1,922,548 -0.21(-0.34%)
Aug 28, 2015 62.42 63.17 62.05 62.32 2,190,837 -0.18(-0.29%)
Aug 27, 2015 61.55 62.50 61.03 62.50 3,429,783 +1.29(+2.11%)
Aug 26, 2015 61.26 61.27 59.80 61.21 3,316,789 +1.14(+1.90%)
Aug 25, 2015 60.79 61.44 59.51 60.07 4,094,210 +0.14(+0.23%)
Aug 24, 2015 59.78 61.39 58.81 59.93 5,573,160 -1.94(-3.14%)
Aug 21, 2015 62.23 62.78 61.82 61.87 3,784,310 -0.91(-1.45%)
Aug 20, 2015 62.92 63.50 62.77 62.78 2,429,022 -0.75(-1.18%)
Aug 19, 2015 63.13 64.13 63.08 63.53 1,735,047 +0.02(+0.03%)
Aug 18, 2015 63.57 63.98 63.35 63.51 1,486,297 +0.24(+0.38%)
Aug 17, 2015 62.98 63.46 62.73 63.27 1,599,243 -0.04(-0.06%)
Aug 14, 2015 63.58 64.18 63.04 63.31 2,164,856 -0.36(-0.57%)
Aug 13, 2015 63.75 64.31 62.98 63.67 1,385,593 -0.24(-0.38%)
Aug 12, 2015 63.49 64.04 62.79 63.91 1,383,729 +0.07(+0.11%)
Aug 11, 2015 63.50 64.06 63.41 63.84 997,404 -0.16(-0.25%)
Aug 10, 2015 63.81 64.62 63.59 64.00 1,163,871 +0.70(+1.11%)
Aug 07, 2015 63.18 63.47 62.94 63.30 1,277,511 +0.11(+0.17%)
Aug 06, 2015 64.02 64.30 61.94 63.19 3,263,544 -0.87(-1.36%)
Aug 05, 2015 64.66 64.72 63.72 64.06 3,248,594 -0.38(-0.59%)
Aug 04, 2015 64.58 65.02 64.24 64.44 1,201,380 +0.07(+0.11%)
Aug 03, 2015 65.52 65.52 64.18 64.37 1,722,088 -0.86(-1.32%)
Jul 31, 2015 65.55 65.56 65.03 65.23 766,338 +0.00(+0.00%)
Jul 30, 2015 64.77 65.40 64.46 65.23 1,350,878 +0.29(+0.45%)
Jul 29, 2015 65.13 65.78 64.75 64.94 2,191,682 -0.36(-0.55%)
Jul 28, 2015 65.20 65.32 64.59 65.30 1,801,850 +0.21(+0.32%)
Jul 27, 2015 65.68 65.77 65.03 65.09 2,151,548 -0.71(-1.08%)
Jul 24, 2015 67.51 67.51 65.51 65.80 2,330,777 -1.47(-2.19%)
Jul 23, 2015 67.46 67.81 67.14 67.27 780,515 -0.36(-0.53%)
Jul 22, 2015 67.54 68.19 67.53 67.63 934,462 +0.22(+0.33%)
Jul 21, 2015 67.93 68.11 66.94 67.41 1,593,430 -0.52(-0.77%)
Jul 20, 2015 68.59 68.59 67.81 67.93 747,063 -0.32(-0.47%)
Jul 17, 2015 69.22 69.32 68.10 68.25 1,250,421 -1.21(-1.74%)
Jul 16, 2015 69.41 69.69 68.82 69.46 918,751 +0.43(+0.62%)
Jul 15, 2015 68.67 69.03 68.24 69.03 1,018,042 +0.23(+0.33%)
Jul 14, 2015 69.13 69.13 68.47 68.80 1,397,420 -0.30(-0.43%)
Jul 13, 2015 68.17 69.17 67.97 69.10 1,206,975 +1.18(+1.74%)
Jul 10, 2015 68.18 68.54 67.77 67.92 1,318,037 +0.55(+0.82%)
Jul 09, 2015 68.98 69.02 67.21 67.37 2,212,898 -0.72(-1.06%)
Jul 08, 2015 68.72 69.33 67.90 68.09 1,729,793 -1.05(-1.52%)
Jul 07, 2015 69.09 69.29 67.98 69.14 1,750,097 +0.42(+0.61%)
Jul 06, 2015 68.55 69.33 68.38 68.72 1,544,022 -0.33(-0.48%)
Jul 02, 2015 69.61 69.05 69.05 69.05 1,230,300 -0.40(-0.58%)
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.