Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.51 39.89 39.14 39.30 2,484,840 -0.22(-0.55%)
Nov 29, 2016 39.70 40.15 39.26 39.52 2,366,900 -0.17(-0.42%)
Nov 28, 2016 39.80 39.80 38.91 39.68 3,033,252 -0.24(-0.59%)
Nov 25, 2016 40.05 40.28 39.71 39.92 796,350 +0.10(+0.24%)
Nov 23, 2016 39.82 39.82 39.82 0 -0.28(-0.70%)
Nov 22, 2016 39.58 40.34 39.04 40.10 2,311,307 +0.78(+1.98%)
Nov 21, 2016 39.11 39.44 38.84 39.32 2,139,496 +0.37(+0.95%)
Nov 18, 2016 39.13 39.34 38.16 38.96 1,723,055 -0.44(-1.11%)
Nov 17, 2016 39.31 39.52 38.60 39.39 1,944,807 +0.08(+0.20%)
Nov 16, 2016 39.42 39.79 38.95 39.31 1,712,382 -0.18(-0.44%)
Nov 15, 2016 40.29 40.29 38.46 39.49 3,832,136 -0.71(-1.77%)
Nov 14, 2016 38.55 40.80 38.50 40.20 4,881,492 +1.70(+4.42%)
Nov 11, 2016 37.92 38.62 37.80 38.50 2,979,486 +0.17(+0.43%)
Nov 10, 2016 36.22 39.10 36.18 38.33 5,059,850 +2.24(+6.20%)
Nov 09, 2016 34.08 36.18 33.95 36.10 2,386,532 +1.27(+3.65%)
Nov 08, 2016 34.65 35.16 34.23 34.82 1,301,254 +0.09(+0.25%)
Nov 07, 2016 34.47 34.86 34.21 34.74 1,753,318 +0.82(+2.43%)
Nov 04, 2016 34.32 34.67 33.86 33.91 2,136,801 -0.54(-1.55%)
Nov 03, 2016 34.60 34.82 34.32 34.45 1,732,891 -0.08(-0.23%)
Nov 02, 2016 34.97 35.32 34.52 34.53 2,032,743 -0.53(-1.53%)
Nov 01, 2016 35.59 35.60 34.75 35.06 1,520,919 -0.39(-1.09%)
Oct 31, 2016 35.55 35.73 35.28 35.45 1,931,831 +0.04(+0.12%)
Oct 28, 2016 35.19 35.66 35.06 35.40 1,161,455 +0.21(+0.60%)
Oct 27, 2016 35.61 35.78 35.04 35.19 1,620,220 -0.39(-1.08%)
Oct 26, 2016 35.62 36.00 35.50 35.58 1,474,809 -0.13(-0.37%)
Oct 25, 2016 35.77 36.04 35.53 35.71 1,368,776 -0.23(-0.63%)
Oct 24, 2016 35.68 35.98 35.48 35.94 2,006,271 +0.46(+1.31%)
Oct 21, 2016 35.13 35.68 35.10 35.47 1,688,214 +0.13(+0.37%)
Oct 20, 2016 35.31 35.43 34.96 35.34 2,429,880 +0.01(+0.02%)
Oct 19, 2016 35.32 35.50 35.11 35.33 1,967,989 +0.04(+0.12%)
Oct 18, 2016 35.74 35.86 35.20 35.29 2,149,094 -0.16(-0.45%)
Oct 17, 2016 36.04 36.11 35.37 35.45 2,724,852 -0.68(-1.87%)
Oct 14, 2016 36.86 37.05 36.09 36.12 2,156,220 -0.41(-1.13%)
Oct 13, 2016 37.00 37.25 36.44 36.53 2,149,520 -0.88(-2.34%)
Oct 12, 2016 37.36 37.76 37.32 37.41 1,570,797 +0.11(+0.31%)
Oct 11, 2016 38.55 38.59 37.28 37.30 3,659,286 -1.23(-3.19%)
Oct 10, 2016 39.03 39.16 38.53 38.53 1,889,687 -0.36(-0.92%)
Oct 07, 2016 39.61 39.75 38.67 38.89 4,697,061 -0.63(-1.60%)
Oct 06, 2016 39.24 39.66 38.87 39.52 3,304,835 +0.23(+0.58%)
Oct 05, 2016 38.82 39.63 38.67 39.29 3,053,672 +0.70(+1.82%)
Oct 04, 2016 37.77 38.90 37.66 38.59 4,263,211 +0.89(+2.35%)
Oct 03, 2016 37.77 37.85 37.47 37.70 1,937,966 -0.11(-0.28%)
Sep 30, 2016 37.10 37.94 37.09 37.81 2,763,989 +0.82(+2.20%)
Sep 29, 2016 37.07 37.48 36.91 36.99 1,884,655 -0.10(-0.26%)
Sep 28, 2016 36.97 37.20 36.75 37.09 2,127,734 +0.11(+0.31%)
Sep 27, 2016 37.01 37.43 36.89 36.97 2,400,385 -0.04(-0.12%)
Sep 26, 2016 38.07 38.07 36.96 37.02 2,985,457 -1.13(-2.97%)
Sep 23, 2016 38.11 38.59 38.03 38.15 3,182,719 +0.06(+0.16%)
Sep 22, 2016 38.37 39.35 37.86 38.09 5,665,674 +0.28(+0.74%)
Sep 21, 2016 37.69 38.01 37.22 37.81 3,988,819 +0.05(+0.14%)
Sep 20, 2016 38.01 38.17 37.61 37.75 2,506,477 -0.25(-0.67%)
Sep 19, 2016 38.11 38.32 37.73 38.01 2,357,436 +0.12(+0.32%)
Sep 16, 2016 37.56 37.96 37.39 37.89 3,574,351 +0.09(+0.23%)
Sep 15, 2016 37.43 38.08 37.17 37.80 2,447,015 +0.15(+0.40%)
Sep 14, 2016 37.88 37.97 37.16 37.65 2,318,092 -0.19(-0.50%)
Sep 13, 2016 37.92 38.21 37.61 37.84 2,783,499 -0.51(-1.32%)
Sep 12, 2016 37.91 38.62 37.59 38.34 2,034,406 +0.32(+0.85%)
Sep 09, 2016 39.60 39.68 38.02 38.02 3,613,734 -1.67(-4.21%)
Sep 08, 2016 40.23 40.36 39.67 39.69 3,072,838 -0.84(-2.07%)
Sep 07, 2016 40.29 40.62 40.04 40.53 2,393,226 +0.10(+0.26%)
Sep 06, 2016 40.39 40.61 40.11 40.43 2,360,409 +0.04(+0.09%)
Sep 02, 2016 40.33 40.39 40.39 40.39 1,617,718 +0.26(+0.65%)
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.