Bed Bath & Beyond (NQ: BBBY )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.97 59.12 58.38 58.71 2,950,185 +0.35(+0.60%)
Oct 30, 2014 57.40 58.39 57.29 58.36 1,973,280 +0.94(+1.64%)
Oct 29, 2014 57.88 57.88 57.00 57.42 1,284,131 -0.38(-0.66%)
Oct 28, 2014 57.44 57.89 56.91 57.81 1,886,648 +0.44(+0.78%)
Oct 27, 2014 56.74 57.42 56.88 57.36 1,593,264 +0.48(+0.84%)
Oct 24, 2014 57.15 57.37 56.75 56.88 1,878,985 -0.41(-0.72%)
Oct 23, 2014 57.34 57.82 57.05 57.29 2,123,151 +0.50(+0.88%)
Oct 22, 2014 56.56 57.63 56.56 56.79 1,620,969 -0.27(-0.47%)
Oct 21, 2014 56.20 57.16 55.96 57.07 2,573,598 +1.12(+2.01%)
Oct 20, 2014 55.01 56.02 54.85 55.94 2,120,522 +0.92(+1.68%)
Oct 17, 2014 54.93 55.36 54.32 55.02 7,157,869 +0.61(+1.12%)
Oct 16, 2014 54.40 55.17 54.37 54.41 4,210,350 -0.89(-1.61%)
Oct 15, 2014 54.51 55.48 54.20 55.30 5,583,590 -0.09(-0.16%)
Oct 14, 2014 55.81 55.87 55.13 55.38 3,907,122 +0.03(+0.06%)
Oct 13, 2014 56.66 56.86 55.29 55.35 5,851,389 -1.50(-2.64%)
Oct 10, 2014 57.93 58.36 56.84 56.85 3,674,045 -0.98(-1.69%)
Oct 09, 2014 58.23 58.48 57.47 57.82 3,062,732 -0.45(-0.78%)
Oct 08, 2014 57.58 58.39 57.36 58.28 3,226,304 +0.75(+1.30%)
Oct 07, 2014 57.38 58.57 57.23 57.53 4,604,209 -0.11(-0.20%)
Oct 06, 2014 57.65 58.15 57.49 57.64 2,573,269 +0.13(+0.23%)
Oct 03, 2014 57.04 57.68 57.00 57.51 2,766,774 +0.75(+1.32%)
Oct 02, 2014 56.55 57.10 56.25 56.76 2,053,340 +0.14(+0.25%)
Oct 01, 2014 57.02 57.35 56.61 56.62 3,193,382 -0.78(-1.35%)
Sep 30, 2014 57.42 57.75 57.20 57.40 2,620,032 -0.32(-0.56%)
Sep 29, 2014 58.04 58.04 57.33 57.72 2,809,794 -0.44(-0.75%)
Sep 26, 2014 57.83 58.49 57.83 58.15 2,624,441 +0.54(+0.94%)
Sep 25, 2014 58.59 58.91 57.41 57.61 5,261,942 -1.09(-1.86%)
Sep 24, 2014 57.98 58.80 57.11 58.70 13,397,136 +4.05(+7.40%)
Sep 23, 2014 54.66 55.31 54.48 54.66 7,117,539 -0.87(-1.57%)
Sep 22, 2014 55.69 55.97 55.20 55.53 4,314,196 -0.14(-0.25%)
Sep 19, 2014 55.80 56.10 55.38 55.67 4,800,460 -0.12(-0.22%)
Sep 18, 2014 55.35 56.54 55.35 55.79 4,927,926 -0.61(-1.08%)
Sep 17, 2014 56.87 57.20 56.38 56.40 3,919,013 -0.72(-1.27%)
Sep 16, 2014 56.59 57.20 56.32 57.13 1,977,182 +0.34(+0.60%)
Sep 15, 2014 56.80 57.05 56.51 56.79 1,996,959 +0.02(+0.03%)
Sep 12, 2014 56.86 57.13 56.64 56.77 2,145,937 -0.12(-0.21%)
Sep 11, 2014 57.18 57.54 56.85 56.89 2,347,334 -0.38(-0.67%)
Sep 10, 2014 56.67 57.40 56.39 57.27 2,475,450 +0.66(+1.17%)
Sep 09, 2014 56.52 56.87 56.37 56.61 2,587,393 +0.10(+0.17%)
Sep 08, 2014 56.95 57.11 56.27 56.52 2,378,341 -0.60(-1.05%)
Sep 05, 2014 56.53 57.18 56.17 57.12 1,746,792 +0.39(+0.69%)
Sep 04, 2014 56.03 56.79 56.03 56.73 2,443,653 +0.56(+0.99%)
Sep 03, 2014 56.14 56.44 55.71 56.17 1,792,032 +0.23(+0.41%)
Sep 02, 2014 56.11 56.34 55.72 55.94 2,472,213 -0.09(-0.16%)
Aug 29, 2014 56.31 56.03 56.03 56.03 1,751,601 -0.04(-0.08%)
Aug 28, 2014 55.77 56.24 55.07 56.07 2,762,135 -0.19(-0.34%)
Aug 27, 2014 55.71 56.41 55.71 56.26 1,839,162 +0.29(+0.51%)
Aug 26, 2014 56.06 56.22 55.69 55.98 1,874,650 -0.12(-0.22%)
Aug 25, 2014 56.19 56.38 55.93 56.10 2,008,269 +0.27(+0.48%)
Aug 22, 2014 55.64 55.98 55.36 55.83 1,644,846 +0.25(+0.46%)
Aug 21, 2014 54.79 55.91 54.79 55.57 1,708,574 +0.02(+0.03%)
Aug 20, 2014 54.97 55.70 54.75 55.56 2,397,596 +0.41(+0.74%)
Aug 19, 2014 54.79 55.36 54.75 55.15 2,321,701 +0.75(+1.38%)
Aug 18, 2014 54.40 54.58 54.07 54.40 1,706,327 +0.42(+0.78%)
Aug 15, 2014 54.83 54.83 53.73 53.98 2,139,216 -0.56(-1.02%)
Aug 14, 2014 54.17 54.55 53.97 54.54 1,935,411 +0.58(+1.08%)
Aug 13, 2014 53.51 54.33 53.51 53.95 1,785,195 -0.42(-0.77%)
Aug 12, 2014 54.67 54.71 54.15 54.37 1,460,452 -0.21(-0.38%)
Aug 11, 2014 54.37 54.86 54.15 54.58 2,038,169 +0.48(+0.89%)
Aug 08, 2014 53.49 54.08 53.46 54.10 2,793,171 +0.68(+1.27%)
Aug 07, 2014 54.28 54.34 53.34 53.42 3,027,996 -0.52(-0.97%)
Aug 06, 2014 53.31 54.14 53.21 53.94 2,795,371 +0.32(+0.60%)
Aug 05, 2014 53.80 54.11 53.26 53.62 3,211,346 -0.17(-0.32%)
Aug 04, 2014 53.75 54.04 53.53 53.80 2,959,153 +0.08(+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.