Bed Bath & Beyond (NQ: BBBY )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.23 50.69 49.53 50.29 2,992,528 +0.20(+0.40%)
Oct 26, 2012 50.82 50.09 50.09 50.09 2,791,528 -0.80(-1.58%)
Oct 25, 2012 50.31 51.12 50.26 50.89 3,263,820 +0.95(+1.90%)
Oct 24, 2012 51.56 51.58 49.87 49.94 5,531,970 -1.43(-2.78%)
Oct 23, 2012 52.63 52.64 51.10 51.37 3,764,454 -1.15(-2.19%)
Oct 19, 2012 53.20 53.23 52.03 52.52 3,660,734 -0.68(-1.27%)
Oct 18, 2012 53.30 53.53 52.82 53.20 2,587,949 -0.20(-0.38%)
Oct 17, 2012 53.53 54.33 53.32 53.40 3,173,058 +0.22(+0.41%)
Oct 16, 2012 52.76 53.23 52.23 53.19 4,582,479 +0.59(+1.13%)
Oct 15, 2012 53.63 53.83 52.38 52.59 3,868,626 -0.99(-1.84%)
Oct 12, 2012 53.50 53.91 53.25 53.58 2,267,081 -0.10(-0.19%)
Oct 11, 2012 54.07 54.32 53.33 53.68 2,437,969 +0.12(+0.23%)
Oct 10, 2012 54.00 54.19 53.46 53.56 2,184,388 -0.24(-0.44%)
Oct 09, 2012 54.53 54.70 53.73 53.80 2,985,252 -0.73(-1.34%)
Oct 08, 2012 53.59 54.55 53.59 54.53 4,194,075 +0.82(+1.53%)
Oct 05, 2012 54.23 54.44 53.49 53.71 4,244,604 -0.28(-0.52%)
Oct 04, 2012 54.19 54.49 53.73 53.99 3,542,430 -0.14(-0.27%)
Oct 03, 2012 54.68 54.90 54.06 54.13 2,984,074 -0.17(-0.31%)
Oct 02, 2012 55.63 55.63 53.80 54.30 4,077,113 -0.72(-1.32%)
Oct 01, 2012 55.21 55.66 54.91 55.02 3,113,868 +0.10(+0.17%)
Sep 28, 2012 54.49 55.13 54.06 54.93 3,798,018 +0.47(+0.86%)
Sep 27, 2012 55.12 55.14 54.16 54.46 2,950,029 -0.22(-0.40%)
Sep 26, 2012 54.38 55.01 54.05 54.68 4,499,186 +0.62(+1.15%)
Sep 25, 2012 54.59 54.69 53.98 54.06 5,247,505 +0.05(+0.10%)
Sep 24, 2012 53.76 54.47 53.36 54.00 5,140,496 +0.32(+0.60%)
Sep 21, 2012 54.68 54.84 53.58 53.68 8,185,401 -0.45(-0.82%)
Sep 20, 2012 55.84 56.18 54.02 54.13 16,740,361 -5.85(-9.75%)
Sep 19, 2012 59.92 60.54 59.24 59.98 5,354,774 +0.35(+0.58%)
Sep 18, 2012 61.11 61.12 59.48 59.63 4,788,620 -2.08(-3.36%)
Sep 17, 2012 62.31 62.44 61.51 61.70 2,500,471 -0.72(-1.16%)
Sep 14, 2012 61.56 62.44 61.27 62.43 4,146,118 +1.13(+1.85%)
Sep 13, 2012 60.71 61.73 60.40 61.29 2,618,661 +0.46(+0.76%)
Sep 12, 2012 60.87 61.44 60.71 60.83 2,369,866 +0.38(+0.63%)
Sep 11, 2012 60.44 61.28 60.20 60.45 2,732,677 +0.51(+0.86%)
Sep 10, 2012 60.31 60.60 59.91 59.93 2,395,680 -0.37(-0.62%)
Sep 07, 2012 60.87 60.87 59.85 60.31 1,901,096 -0.44(-0.72%)
Sep 06, 2012 59.11 60.78 59.10 60.74 2,473,471 +2.18(+3.72%)
Sep 05, 2012 58.36 58.97 58.36 58.56 1,407,148 +0.17(+0.28%)
Sep 04, 2012 58.35 58.85 57.75 58.40 1,605,002 -0.17(-0.28%)
Aug 31, 2012 58.83 59.06 58.17 58.56 1,465,906 +0.13(+0.22%)
Aug 30, 2012 58.09 58.66 57.99 58.43 1,305,255 +0.22(+0.37%)
Aug 29, 2012 58.59 58.63 58.09 58.22 1,826,011 +0.22(+0.38%)
Aug 27, 2012 58.08 58.64 57.75 58.00 1,468,880 +0.10(+0.18%)
Aug 24, 2012 57.52 58.00 57.22 57.89 1,857,835 +0.19(+0.33%)
Aug 23, 2012 58.09 58.29 57.60 57.70 1,336,588 -0.37(-0.63%)
Aug 22, 2012 58.07 58.64 57.74 58.07 1,924,497 +0.52(+0.91%)
Aug 21, 2012 57.70 58.02 57.37 57.54 1,517,673 -0.11(-0.20%)
Aug 20, 2012 57.97 58.17 57.54 57.66 1,864,808 -0.38(-0.65%)
Aug 17, 2012 57.54 58.48 57.14 58.03 2,806,452 +0.88(+1.54%)
Aug 16, 2012 55.30 57.80 55.10 57.15 4,096,695 +1.74(+3.13%)
Aug 15, 2012 54.77 55.67 54.64 55.42 1,627,424 +0.43(+0.78%)
Aug 14, 2012 55.74 56.10 54.82 54.99 2,187,905 -0.41(-0.74%)
Aug 13, 2012 55.50 55.57 54.69 55.40 2,561,987 +0.66(+1.21%)
Aug 10, 2012 55.29 55.35 54.32 54.74 1,621,086 -0.68(-1.23%)
Aug 09, 2012 55.91 56.04 55.30 55.42 1,853,987 -0.53(-0.95%)
Aug 08, 2012 54.86 56.54 54.83 55.95 2,495,911 +1.02(+1.86%)
Aug 07, 2012 54.05 55.33 54.02 54.93 1,460,889 +0.84(+1.55%)
Aug 06, 2012 54.57 54.84 53.89 54.09 2,262,277 -0.35(-0.64%)
Aug 03, 2012 53.32 54.75 53.32 54.44 2,980,332 +1.60(+3.02%)
Aug 02, 2012 52.23 53.06 51.80 52.85 2,378,388 +0.32(+0.61%)
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.