Bed Bath & Beyond (NQ: BBBY )

3.180 +0.140 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 55.30 56.23 55.16 55.67 2,421,984 -0.22(-0.39%)
Jan 30, 2014 56.45 56.73 55.80 55.89 2,957,949 -0.22(-0.39%)
Jan 29, 2014 56.57 56.57 55.83 56.11 3,571,137 -0.65(-1.14%)
Jan 28, 2014 56.08 56.93 56.06 56.75 3,297,978 +0.67(+1.20%)
Jan 27, 2014 56.45 56.83 56.08 56.08 2,547,067 -0.24(-0.42%)
Jan 24, 2014 56.95 57.40 56.31 56.32 3,543,077 -0.94(-1.64%)
Jan 23, 2014 56.70 57.49 56.67 57.26 3,796,323 +0.47(+0.83%)
Jan 22, 2014 57.69 57.74 56.46 56.79 4,993,889 -0.80(-1.39%)
Jan 21, 2014 58.01 58.05 57.20 57.59 3,920,774 +0.00(+0.00%)
Jan 17, 2014 58.42 57.59 57.59 57.59 4,729,966 -0.96(-1.64%)
Jan 16, 2014 58.45 58.71 57.60 58.55 3,930,045 -0.17(-0.28%)
Jan 15, 2014 58.15 58.80 57.78 58.71 4,037,246 +0.57(+0.97%)
Jan 14, 2014 59.54 59.61 58.15 58.15 6,417,128 -1.40(-2.36%)
Jan 13, 2014 60.60 60.95 59.29 59.55 5,671,361 -1.43(-2.34%)
Jan 10, 2014 60.96 61.12 60.39 60.98 7,194,782 +0.17(+0.27%)
Jan 09, 2014 62.97 63.00 60.01 60.81 20,106,744 -8.66(-12.46%)
Jan 08, 2014 69.92 69.94 68.88 69.47 4,445,559 +0.41(+0.59%)
Jan 07, 2014 68.66 69.77 68.22 69.06 2,128,849 +0.05(+0.08%)
Jan 06, 2014 69.93 70.36 68.80 69.01 2,505,946 -1.16(-1.65%)
Jan 03, 2014 69.89 70.47 69.40 70.17 1,605,352 +0.39(+0.56%)
Jan 02, 2014 69.91 70.11 69.33 69.78 1,739,918 -0.24(-0.34%)
Dec 31, 2013 69.99 70.01 70.01 70.01 774,526 +0.15(+0.21%)
Dec 30, 2013 69.47 69.98 68.93 69.86 1,012,512 +0.71(+1.02%)
Dec 27, 2013 69.65 69.74 69.01 69.16 796,410 -0.18(-0.26%)
Dec 26, 2013 68.69 69.72 68.69 69.34 1,187,976 +0.77(+1.12%)
Dec 24, 2013 68.29 69.18 68.16 68.57 899,377 +0.20(+0.29%)
Dec 23, 2013 68.07 68.63 67.61 68.37 1,133,534 +0.88(+1.30%)
Dec 20, 2013 67.45 68.19 66.79 67.49 4,221,645 -0.10(-0.14%)
Dec 19, 2013 68.06 68.30 66.94 67.59 2,627,723 -0.82(-1.20%)
Dec 18, 2013 67.44 68.53 67.12 68.41 1,967,879 +1.32(+1.96%)
Dec 17, 2013 67.06 67.48 66.35 67.09 1,456,069 +0.12(+0.18%)
Dec 16, 2013 66.73 67.61 66.73 66.97 1,428,803 +0.25(+0.38%)
Dec 13, 2013 67.44 67.99 66.66 66.72 1,268,602 +0.00(+0.00%)
Dec 12, 2013 66.87 67.43 66.46 66.72 1,246,168 -0.63(-0.93%)
Dec 11, 2013 68.00 68.39 67.31 67.34 1,333,314 -0.67(-0.99%)
Dec 10, 2013 67.33 68.54 67.33 68.02 1,785,647 +0.29(+0.42%)
Dec 09, 2013 68.11 68.41 67.65 67.73 1,695,853 -0.39(-0.58%)
Dec 06, 2013 67.97 68.24 67.41 68.12 0 +0.82(+1.22%)
Dec 05, 2013 67.15 67.68 67.15 67.30 0 +0.14(+0.21%)
Dec 04, 2013 67.51 68.40 66.76 67.16 2,332,420 -0.97(-1.42%)
Dec 03, 2013 67.49 68.18 67.24 68.13 2,061,083 +0.12(+0.18%)
Dec 02, 2013 68.21 68.63 67.67 68.01 1,552,207 -0.03(-0.04%)
Nov 29, 2013 68.40 68.77 67.75 68.03 0 -0.24(-0.34%)
Nov 27, 2013 68.33 68.77 67.90 68.27 0 -0.24(-0.36%)
Nov 26, 2013 67.78 68.77 67.62 68.51 1,739,427 +0.75(+1.11%)
Nov 25, 2013 68.27 68.36 67.52 67.76 1,672,857 +0.23(+0.34%)
Nov 22, 2013 67.00 67.64 66.61 67.54 0 +0.54(+0.81%)
Nov 21, 2013 66.95 67.39 66.32 67.00 1,329,274 +0.41(+0.62%)
Nov 20, 2013 67.72 67.72 66.46 66.59 0 -0.71(-1.06%)
Nov 19, 2013 67.04 67.80 66.78 67.30 1,145,029 +0.01(+0.01%)
Nov 18, 2013 68.25 68.25 67.06 67.29 1,382,438 -0.85(-1.25%)
Nov 15, 2013 67.94 68.27 67.64 68.15 0 +0.05(+0.08%)
Nov 14, 2013 68.36 68.48 67.75 68.09 1,235,687 -0.05(-0.08%)
Nov 13, 2013 66.55 68.83 66.39 68.15 2,262,078 +1.52(+2.28%)
Nov 12, 2013 66.72 67.34 66.39 66.63 0 -0.12(-0.18%)
Nov 11, 2013 66.05 66.80 65.86 66.75 0 +0.70(+1.06%)
Nov 08, 2013 65.63 66.11 65.43 66.05 0 +0.24(+0.36%)
Nov 07, 2013 66.45 67.33 65.57 65.82 2,242,949 -0.44(-0.67%)
Nov 06, 2013 66.87 67.33 65.62 66.26 2,571,499 -1.19(-1.77%)
Nov 05, 2013 67.06 67.92 66.37 67.46 1,749,229 +0.33(+0.49%)
Nov 04, 2013 66.97 67.34 66.33 67.13 1,380,681 +0.07(+0.10%)
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.