Bed Bath & Beyond (NQ: BBBY )

25.12 USD +1.80 (+7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.64 67.81 66.96 67.34 2,572,231 +0.40(+0.60%)
Oct 30, 2014 65.83 66.97 65.71 66.94 1,720,479 +1.08(+1.64%)
Oct 29, 2014 66.39 66.39 65.38 65.86 1,119,619 -0.44(-0.66%)
Oct 28, 2014 65.88 66.40 65.27 66.30 1,644,946 +0.51(+0.78%)
Oct 27, 2014 65.08 65.86 65.24 65.79 1,389,148 +0.55(+0.84%)
Oct 24, 2014 65.55 65.80 65.09 65.24 1,638,265 -0.47(-0.72%)
Oct 23, 2014 65.77 66.32 65.43 65.71 1,851,150 +0.57(+0.88%)
Oct 22, 2014 64.87 66.10 64.87 65.14 1,413,304 -0.31(-0.47%)
Oct 21, 2014 64.46 65.56 64.18 65.45 2,243,889 +1.29(+2.01%)
Oct 20, 2014 63.09 64.25 62.91 64.16 1,848,858 +1.06(+1.68%)
Oct 17, 2014 63.00 63.49 62.30 63.10 6,240,859 +0.70(+1.12%)
Oct 16, 2014 62.39 63.28 62.36 62.40 3,670,953 -1.02(-1.61%)
Oct 15, 2014 62.52 63.63 62.16 63.42 4,868,265 -0.10(-0.16%)
Oct 14, 2014 64.01 64.08 63.23 63.52 3,406,573 +0.04(+0.06%)
Oct 13, 2014 64.99 65.21 63.41 63.48 5,101,755 -1.72(-2.64%)
Oct 10, 2014 66.44 66.94 65.19 65.20 3,203,356 -1.12(-1.69%)
Oct 09, 2014 66.79 67.07 65.91 66.32 2,670,359 -0.52(-0.78%)
Oct 08, 2014 66.04 66.97 65.79 66.84 2,812,976 +0.86(+1.30%)
Oct 07, 2014 65.81 67.18 65.64 65.98 4,014,354 -0.13(-0.20%)
Oct 06, 2014 66.12 66.70 65.94 66.11 2,243,602 +0.15(+0.23%)
Oct 03, 2014 65.42 66.16 65.37 65.96 2,412,317 +0.86(+1.32%)
Oct 02, 2014 64.86 65.49 64.52 65.10 1,790,283 +0.16(+0.25%)
Oct 01, 2014 65.40 65.78 64.93 64.94 2,784,271 -0.89(-1.35%)
Sep 30, 2014 65.86 66.24 65.60 65.83 2,284,374 -0.37(-0.56%)
Sep 29, 2014 66.57 66.57 65.75 66.20 2,449,826 -0.50(-0.75%)
Sep 26, 2014 66.33 67.08 66.33 66.70 2,288,219 +0.62(+0.94%)
Sep 25, 2014 67.20 67.57 65.85 66.08 4,587,824 -1.25(-1.86%)
Sep 24, 2014 66.50 67.44 65.50 67.33 11,680,800 +4.64(+7.40%)
Sep 23, 2014 62.69 63.43 62.48 62.69 6,205,696 -1.00(-1.57%)
Sep 22, 2014 63.87 64.19 63.31 63.69 3,761,495 -0.16(-0.25%)
Sep 19, 2014 64.00 64.35 63.52 63.85 4,185,463 -0.14(-0.22%)
Sep 18, 2014 63.48 64.85 63.48 63.99 4,296,599 -0.70(-1.08%)
Sep 17, 2014 65.23 65.60 64.66 64.69 3,416,940 -0.83(-1.27%)
Sep 16, 2014 64.90 65.60 64.60 65.52 1,723,881 +0.39(+0.60%)
Sep 15, 2014 65.15 65.43 64.81 65.13 1,741,125 +0.02(+0.03%)
Sep 12, 2014 65.22 65.53 64.96 65.11 1,871,017 -0.14(-0.21%)
Sep 11, 2014 65.58 66.00 65.20 65.25 2,046,612 -0.44(-0.67%)
Sep 10, 2014 65.00 65.83 64.68 65.69 2,158,315 +0.76(+1.17%)
Sep 09, 2014 64.83 65.23 64.65 64.93 2,255,917 +0.11(+0.17%)
Sep 08, 2014 65.32 65.50 64.54 64.82 2,073,647 -0.69(-1.05%)
Sep 05, 2014 64.84 65.58 64.42 65.51 1,523,007 +0.45(+0.69%)
Sep 04, 2014 64.26 65.14 64.26 65.06 2,130,592 +0.64(+0.99%)
Sep 03, 2014 64.39 64.73 63.90 64.42 1,562,451 +0.26(+0.41%)
Sep 02, 2014 64.36 64.62 63.91 64.16 2,155,493 -0.10(-0.16%)
Aug 29, 2014 64.58 64.26 64.26 64.26 1,527,200 -0.05(-0.08%)
Aug 28, 2014 63.96 64.50 63.16 64.31 2,408,272 -0.22(-0.34%)
Aug 27, 2014 63.90 64.70 63.90 64.53 1,603,543 +0.33(+0.51%)
Aug 26, 2014 64.30 64.47 63.87 64.20 1,634,485 -0.14(-0.22%)
Aug 25, 2014 64.45 64.66 64.15 64.34 1,750,986 +0.31(+0.48%)
Aug 22, 2014 63.82 64.21 63.50 64.03 1,434,122 +0.29(+0.45%)
Aug 21, 2014 62.84 64.13 62.84 63.74 1,489,685 +0.02(+0.03%)
Aug 20, 2014 63.05 63.88 62.79 63.72 2,090,435 +0.47(+0.74%)
Aug 19, 2014 62.84 63.49 62.80 63.25 2,024,263 +0.86(+1.38%)
Aug 18, 2014 62.39 62.60 62.01 62.39 1,487,726 +0.48(+0.78%)
Aug 15, 2014 62.89 62.89 61.63 61.91 1,865,157 -0.64(-1.02%)
Aug 14, 2014 62.13 62.56 61.90 62.55 1,687,462 +0.67(+1.08%)
Aug 13, 2014 61.37 62.32 61.37 61.88 1,556,490 -0.48(-0.77%)
Aug 12, 2014 62.70 62.75 62.11 62.36 1,273,351 -0.24(-0.38%)
Aug 11, 2014 62.36 62.92 62.11 62.60 1,777,055 +0.55(+0.89%)
Aug 08, 2014 61.35 62.03 61.31 62.05 2,435,332 +0.78(+1.27%)
Aug 07, 2014 62.26 62.33 61.18 61.27 2,640,073 -0.60(-0.97%)
Aug 06, 2014 61.14 62.10 61.03 61.87 2,437,250 +0.37(+0.60%)
Aug 05, 2014 61.70 62.06 61.09 61.50 2,799,934 -0.20(-0.32%)
Aug 04, 2014 61.65 61.97 61.40 61.70 2,580,050 +0.09(+0.15%)
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.