Bed Bath & Beyond (NQ: BBBY )

25.21 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:53 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 58.82 59.08 58.31 58.72 1,844,602 +0.00(+0.00%)
Nov 29, 2012 59.52 59.58 58.48 58.72 2,141,297 -1.00(-1.67%)
Nov 28, 2012 58.80 59.75 58.61 59.72 1,480,552 +0.66(+1.12%)
Nov 27, 2012 58.87 59.40 58.86 59.06 1,372,230 +0.15(+0.25%)
Nov 26, 2012 59.81 60.01 58.66 58.91 2,097,913 -1.25(-2.08%)
Nov 23, 2012 59.14 60.24 59.12 60.16 954,092 +1.21(+2.05%)
Nov 21, 2012 58.67 59.09 58.45 58.95 1,605,639 +0.45(+0.77%)
Nov 20, 2012 57.53 58.51 57.41 58.50 2,094,810 +0.97(+1.69%)
Nov 19, 2012 57.24 57.57 56.59 57.53 2,361,654 +1.13(+2.00%)
Nov 16, 2012 56.91 57.05 55.58 56.40 3,133,971 -0.60(-1.05%)
Nov 15, 2012 57.08 57.72 56.88 57.00 2,147,760 -0.17(-0.30%)
Nov 14, 2012 58.14 58.52 57.10 57.17 1,893,111 -0.79(-1.36%)
Nov 13, 2012 57.50 58.36 57.24 57.96 2,113,950 +0.42(+0.73%)
Nov 12, 2012 57.50 58.50 57.32 57.54 1,893,881 +0.46(+0.81%)
Nov 09, 2012 57.36 57.74 56.62 57.08 2,894,512 -0.72(-1.25%)
Nov 08, 2012 57.81 58.97 57.77 57.80 4,290,829 -0.12(-0.21%)
Nov 07, 2012 58.24 58.57 57.70 57.92 3,160,140 -0.90(-1.53%)
Nov 06, 2012 57.83 59.09 57.67 58.82 2,584,141 +1.28(+2.22%)
Nov 05, 2012 57.09 57.75 57.09 57.54 1,950,077 +0.44(+0.77%)
Nov 02, 2012 58.11 58.12 57.05 57.10 2,068,393 -0.62(-1.07%)
Nov 01, 2012 57.72 58.46 57.53 57.72 2,082,046 +0.04(+0.07%)
Oct 31, 2012 57.61 58.14 56.81 57.68 2,609,149 +0.23(+0.40%)
Oct 26, 2012 58.29 57.45 57.45 57.45 2,433,900 -0.92(-1.58%)
Oct 25, 2012 57.70 58.63 57.65 58.37 2,845,685 +1.09(+1.90%)
Oct 24, 2012 59.14 59.16 57.20 57.28 4,823,258 -1.64(-2.78%)
Oct 23, 2012 60.36 60.37 58.61 58.92 3,282,182 -1.32(-2.19%)
Oct 19, 2012 61.02 61.05 59.68 60.24 3,191,750 -0.77(-1.27%)
Oct 18, 2012 61.13 61.40 60.58 61.01 2,256,402 -0.24(-0.38%)
Oct 17, 2012 61.40 62.31 61.15 61.25 2,766,551 +0.25(+0.41%)
Oct 16, 2012 60.51 61.05 59.90 61.00 3,995,408 +0.68(+1.13%)
Oct 15, 2012 61.51 61.74 60.08 60.32 3,373,008 -1.13(-1.84%)
Oct 12, 2012 61.36 61.83 61.08 61.45 1,976,641 -0.12(-0.19%)
Oct 11, 2012 62.01 62.30 61.17 61.57 2,125,636 +0.14(+0.23%)
Oct 10, 2012 61.93 62.15 61.31 61.43 1,904,542 -0.27(-0.44%)
Oct 09, 2012 62.54 62.74 61.62 61.70 2,602,805 -0.84(-1.34%)
Oct 08, 2012 61.46 62.57 61.46 62.54 3,656,763 +0.94(+1.53%)
Oct 05, 2012 62.20 62.44 61.35 61.60 3,700,819 -0.32(-0.52%)
Oct 04, 2012 62.15 62.50 61.62 61.92 3,088,602 -0.17(-0.27%)
Oct 03, 2012 62.71 62.97 62.00 62.08 2,601,778 -0.19(-0.31%)
Oct 02, 2012 63.80 63.80 61.70 62.28 3,554,786 -0.83(-1.32%)
Oct 01, 2012 63.32 63.84 62.98 63.11 2,714,944 +0.11(+0.17%)
Sep 28, 2012 62.50 63.23 62.00 63.00 3,311,446 +0.54(+0.86%)
Sep 27, 2012 63.22 63.24 62.12 62.46 2,572,095 -0.25(-0.40%)
Sep 26, 2012 62.37 63.09 61.99 62.71 3,922,786 +0.71(+1.15%)
Sep 25, 2012 62.61 62.72 61.91 62.00 4,575,236 +0.06(+0.10%)
Sep 24, 2012 61.66 62.48 61.20 61.94 4,481,936 +0.37(+0.60%)
Sep 21, 2012 62.72 62.90 61.45 61.57 7,136,752 -0.51(-0.82%)
Sep 20, 2012 64.04 64.43 61.96 62.08 14,595,718 -6.71(-9.75%)
Sep 19, 2012 68.72 69.43 67.94 68.79 4,668,763 +0.40(+0.58%)
Sep 18, 2012 70.09 70.10 68.22 68.39 4,175,140 -2.38(-3.36%)
Sep 17, 2012 71.46 71.61 70.55 70.77 2,180,131 -0.83(-1.16%)
Sep 14, 2012 70.60 71.61 70.27 71.60 3,614,950 +1.30(+1.85%)
Sep 13, 2012 69.63 70.80 69.27 70.30 2,283,179 +0.53(+0.76%)
Sep 12, 2012 69.81 70.47 69.63 69.77 2,066,258 +0.44(+0.63%)
Sep 11, 2012 69.32 70.29 69.04 69.33 2,382,588 +0.59(+0.86%)
Sep 10, 2012 69.17 69.50 68.71 68.74 2,088,765 -0.43(-0.62%)
Sep 07, 2012 69.81 69.81 68.64 69.17 1,657,543 -0.50(-0.72%)
Sep 06, 2012 67.79 69.71 67.78 69.67 2,156,590 +2.50(+3.72%)
Sep 05, 2012 66.93 67.63 66.93 67.17 1,226,876 +0.19(+0.28%)
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.