Bed Bath & Beyond (NQ: BBBY )

3.285 +0.015 (+0.46%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 52.84 54.49 52.60 53.64 3,855,033 -0.28(-0.52%)
Oct 31, 2011 52.80 54.60 52.80 53.92 4,059,985 +0.60(+1.13%)
Oct 28, 2011 54.48 54.90 52.68 53.32 3,275,352 -1.41(-2.58%)
Oct 27, 2011 54.36 55.19 53.89 54.73 2,441,846 +1.60(+3.00%)
Oct 26, 2011 53.74 53.80 52.20 53.13 2,620,298 -0.07(-0.13%)
Oct 25, 2011 54.05 54.23 53.12 53.20 2,835,794 -1.05(-1.94%)
Oct 24, 2011 54.06 54.68 53.69 54.26 3,130,726 +0.37(+0.68%)
Oct 21, 2011 52.87 54.06 52.70 53.89 4,024,505 +1.83(+3.52%)
Oct 20, 2011 52.49 52.88 51.42 52.06 2,995,746 -0.41(-0.78%)
Oct 19, 2011 53.16 53.72 52.32 52.47 2,229,443 -0.71(-1.33%)
Oct 18, 2011 52.77 53.58 52.13 53.18 2,691,470 +0.65(+1.23%)
Oct 17, 2011 53.25 53.79 52.53 52.53 3,090,548 -0.80(-1.50%)
Oct 14, 2011 52.92 53.39 52.32 53.33 3,190,236 +1.20(+2.31%)
Oct 13, 2011 51.96 52.64 51.50 52.13 2,320,359 +0.10(+0.18%)
Oct 12, 2011 52.35 52.81 51.89 52.03 2,564,342 +0.19(+0.37%)
Oct 11, 2011 51.01 51.93 50.74 51.84 2,824,292 +0.51(+0.99%)
Oct 10, 2011 50.54 51.44 50.35 51.34 2,057,601 +1.53(+3.06%)
Oct 07, 2011 50.18 50.55 49.56 49.81 2,156,738 -0.31(-0.63%)
Oct 06, 2011 49.18 50.12 48.15 50.12 3,525,048 +1.57(+3.23%)
Oct 05, 2011 48.53 48.65 47.50 48.56 4,032,191 +0.21(+0.43%)
Oct 04, 2011 47.14 48.40 46.34 48.35 5,066,350 +0.17(+0.34%)
Oct 03, 2011 49.55 49.99 47.70 48.18 3,452,390 -1.79(-3.58%)
Sep 30, 2011 51.13 51.42 49.96 49.97 2,922,296 -1.81(-3.50%)
Sep 29, 2011 52.06 52.53 50.21 51.78 5,293,055 +0.51(+0.99%)
Sep 28, 2011 51.95 52.37 51.18 51.28 3,023,148 -0.54(-1.04%)
Sep 27, 2011 52.21 52.42 51.56 51.82 3,335,527 +0.34(+0.66%)
Sep 26, 2011 50.48 51.48 50.12 51.48 4,278,032 +1.59(+3.18%)
Sep 23, 2011 49.90 50.60 49.37 49.89 3,705,607 -0.54(-1.07%)
Sep 22, 2011 49.41 51.61 49.24 50.43 8,190,171 +0.31(+0.63%)
Sep 21, 2011 51.52 51.81 50.12 50.12 5,370,674 -1.27(-2.48%)
Sep 20, 2011 52.31 52.57 51.34 51.39 4,255,018 -0.80(-1.54%)
Sep 19, 2011 52.12 52.67 51.68 52.19 4,099,109 -0.07(-0.13%)
Sep 16, 2011 52.01 53.11 51.70 52.26 5,186,963 +0.51(+0.98%)
Sep 15, 2011 52.30 52.31 51.15 51.76 3,330,437 -0.01(-0.02%)
Sep 14, 2011 51.74 52.31 50.45 51.76 3,515,151 +0.14(+0.27%)
Sep 13, 2011 50.76 51.96 50.27 51.62 3,337,375 +1.05(+2.07%)
Sep 12, 2011 48.30 50.64 48.29 50.58 3,423,971 +1.50(+3.06%)
Sep 09, 2011 49.43 50.01 48.71 49.08 2,681,141 -0.97(-1.93%)
Sep 08, 2011 50.51 50.77 49.77 50.05 2,820,943 -0.73(-1.43%)
Sep 07, 2011 49.97 50.83 49.97 50.77 3,366,912 +1.42(+2.87%)
Sep 06, 2011 47.96 49.44 47.76 49.36 3,461,783 +0.15(+0.30%)
Sep 02, 2011 48.90 49.78 48.71 49.21 3,609,320 -0.60(-1.21%)
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.