Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.66 53.73 52.46 52.92 3,215,866 -0.54(-1.01%)
Jan 30, 2012 54.18 54.18 52.67 53.46 2,730,454 -1.06(-1.95%)
Jan 27, 2012 53.86 54.73 53.86 54.53 1,482,242 +0.24(+0.45%)
Jan 26, 2012 55.21 55.21 53.92 54.28 2,742,033 -0.58(-1.06%)
Jan 25, 2012 54.71 54.99 53.90 54.87 2,515,516 +0.07(+0.13%)
Jan 24, 2012 54.02 54.99 53.91 54.80 2,592,060 +0.73(+1.35%)
Jan 23, 2012 53.83 54.29 53.45 54.07 2,392,256 +0.25(+0.47%)
Jan 20, 2012 55.18 55.45 53.62 53.81 3,154,323 -1.28(-2.33%)
Jan 19, 2012 54.13 55.21 53.73 55.09 4,127,233 +1.30(+2.41%)
Jan 18, 2012 52.10 54.00 52.00 53.80 3,333,361 +1.63(+3.13%)
Jan 17, 2012 52.01 52.44 51.87 52.17 2,976,445 +0.71(+1.37%)
Jan 13, 2012 51.90 52.23 51.35 51.46 3,022,388 -0.68(-1.30%)
Jan 12, 2012 52.50 52.56 51.20 52.14 4,269,471 -0.87(-1.64%)
Jan 11, 2012 52.96 53.43 52.84 53.01 2,050,799 +0.14(+0.26%)
Jan 10, 2012 52.41 52.91 52.15 52.87 3,202,962 +0.86(+1.66%)
Jan 09, 2012 52.31 52.51 51.42 52.01 1,898,349 -0.25(-0.48%)
Jan 06, 2012 52.29 52.53 51.87 52.26 3,205,142 +0.17(+0.33%)
Jan 05, 2012 51.62 52.31 51.32 52.09 2,657,236 +0.26(+0.50%)
Jan 04, 2012 50.91 52.31 50.88 51.83 4,292,059 +1.29(+2.54%)
Dec 30, 2011 51.16 51.30 50.54 50.54 1,766,087 -0.57(-1.11%)
Dec 29, 2011 50.50 51.12 50.38 51.11 1,745,432 +0.65(+1.28%)
Dec 28, 2011 50.41 50.71 50.06 50.46 2,864,012 +0.21(+0.42%)
Dec 27, 2011 50.20 50.42 49.77 50.26 4,475,028 +0.16(+0.31%)
Dec 23, 2011 50.42 50.44 49.65 50.10 3,765,589 -3.46(-6.46%)
Dec 21, 2011 54.01 54.41 52.81 53.56 3,549,704 -0.10(-0.19%)
Dec 20, 2011 53.31 54.29 53.31 53.66 3,121,588 +0.76(+1.43%)
Dec 19, 2011 53.30 53.89 52.78 52.91 2,449,003 -0.47(-0.88%)
Dec 16, 2011 53.77 54.35 53.14 53.38 4,191,596 +0.04(+0.08%)
Dec 15, 2011 53.18 53.79 52.71 53.33 1,751,239 +0.44(+0.84%)
Dec 14, 2011 53.25 53.31 52.45 52.89 1,819,268 -0.41(-0.77%)
Dec 13, 2011 54.73 54.73 53.03 53.30 1,599,720 -1.16(-2.13%)
Dec 12, 2011 54.86 54.86 54.02 54.46 1,860,016 -0.66(-1.20%)
Dec 09, 2011 54.39 55.26 54.23 55.12 1,612,745 +1.09(+2.02%)
Dec 08, 2011 54.32 54.68 53.95 54.03 2,821,674 -0.75(-1.37%)
Dec 07, 2011 53.75 55.04 53.65 54.78 2,408,703 +0.83(+1.54%)
Dec 06, 2011 54.37 54.55 53.72 53.95 1,374,651 -0.28(-0.51%)
Dec 05, 2011 53.80 54.27 53.47 54.23 2,104,751 +1.21(+2.29%)
Dec 02, 2011 52.95 53.40 52.83 53.02 1,553,949 +0.61(+1.16%)
Dec 01, 2011 52.55 53.21 52.34 52.41 2,445,276 -0.35(-0.66%)
Nov 30, 2011 53.35 53.51 52.10 52.76 3,532,824 +0.71(+1.37%)
Nov 29, 2011 52.00 52.52 51.64 52.04 2,227,918 +0.17(+0.32%)
Nov 28, 2011 51.76 52.88 51.60 51.88 3,435,008 +1.39(+2.76%)
Nov 25, 2011 50.66 51.21 50.47 50.48 635,578 -0.25(-0.50%)
Nov 23, 2011 50.67 51.55 50.59 50.74 1,769,079 -0.37(-0.73%)
Nov 22, 2011 51.62 52.03 51.07 51.11 2,072,835 -0.51(-0.98%)
Nov 21, 2011 51.62 52.02 50.82 51.62 1,420,728 -0.69(-1.32%)
Nov 18, 2011 52.43 52.58 51.84 52.30 2,083,961 -0.16(-0.30%)
Nov 17, 2011 52.96 53.70 52.05 52.46 2,855,473 -0.38(-0.73%)
Nov 16, 2011 53.35 53.81 52.64 52.85 1,847,110 -0.85(-1.59%)
Nov 15, 2011 53.22 53.99 53.12 53.70 2,177,922 +0.31(+0.57%)
Nov 14, 2011 53.81 54.17 53.10 53.39 1,758,581 -0.59(-1.10%)
Nov 11, 2011 52.69 54.13 52.54 53.99 2,146,433 +1.90(+3.65%)
Nov 10, 2011 54.28 54.28 51.62 52.09 4,893,522 -1.51(-2.81%)
Nov 09, 2011 54.42 54.91 53.30 53.59 2,244,601 -1.72(-3.11%)
Nov 08, 2011 55.16 55.65 54.32 55.31 2,072,659 +0.42(+0.76%)
Nov 07, 2011 54.23 54.91 53.59 54.89 1,966,270 +0.81(+1.50%)
Nov 04, 2011 53.65 54.17 53.26 54.08 1,362,279 +0.03(+0.06%)
Nov 03, 2011 54.28 54.34 53.25 54.05 2,702,673 +0.08(+0.15%)
Nov 02, 2011 54.25 54.39 53.39 53.97 1,959,325 +0.33(+0.62%)
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.