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 (%)
Dec 31, 2015 42.30 42.07 42.07 42.07 2,444,351 -0.31(-0.74%)
Dec 30, 2015 42.59 43.11 42.30 42.38 1,786,272 -0.24(-0.57%)
Dec 29, 2015 42.54 43.15 42.33 42.63 2,424,009 +0.14(+0.33%)
Dec 28, 2015 42.50 42.71 42.08 42.49 2,593,331 -0.19(-0.45%)
Dec 24, 2015 42.50 42.68 42.68 42.68 2,639,903 -0.02(-0.04%)
Dec 23, 2015 41.96 43.20 41.83 42.70 8,936,423 -2.05(-4.58%)
Dec 22, 2015 44.15 44.88 43.66 44.75 2,332,862 +0.84(+1.91%)
Dec 21, 2015 44.13 44.23 43.66 43.91 1,896,519 +0.17(+0.40%)
Dec 18, 2015 45.55 45.55 43.58 43.73 7,092,358 -1.35(-3.00%)
Dec 17, 2015 46.59 46.77 45.07 45.09 2,722,178 -1.63(-3.48%)
Dec 16, 2015 45.97 46.81 45.92 46.71 1,716,962 +0.68(+1.49%)
Dec 15, 2015 45.80 46.36 45.61 46.03 2,532,812 +0.51(+1.13%)
Dec 14, 2015 46.67 46.67 45.03 45.51 2,288,632 -0.38(-0.82%)
Dec 11, 2015 46.24 46.54 45.78 45.89 2,056,835 -1.09(-2.32%)
Dec 10, 2015 46.68 47.44 46.34 46.98 2,017,548 +0.40(+0.86%)
Dec 09, 2015 46.59 47.85 46.37 46.58 2,115,079 -0.38(-0.80%)
Dec 08, 2015 46.98 47.68 46.65 46.95 2,729,936 -0.41(-0.87%)
Dec 07, 2015 47.44 47.71 47.05 47.36 2,351,707 -0.06(-0.13%)
Dec 04, 2015 46.56 47.66 46.42 47.42 2,557,496 +0.90(+1.93%)
Dec 03, 2015 46.68 46.80 45.73 46.52 3,267,467 -0.33(-0.71%)
Dec 02, 2015 47.25 47.84 46.77 46.86 2,660,333 -0.12(-0.26%)
Dec 01, 2015 47.53 47.74 46.45 46.98 3,029,947 -0.56(-1.17%)
Nov 30, 2015 48.34 48.46 47.20 47.54 3,265,906 -0.79(-1.64%)
Nov 27, 2015 48.11 48.41 47.98 48.33 1,113,193 +0.26(+0.54%)
Nov 25, 2015 46.89 48.07 48.07 48.07 2,962,766 +0.87(+1.85%)
Nov 24, 2015 45.74 47.54 45.58 47.20 4,237,554 +1.08(+2.34%)
Nov 23, 2015 47.00 47.00 45.88 46.11 2,548,964 -0.64(-1.36%)
Nov 20, 2015 46.92 47.09 46.49 46.75 2,430,921 -0.17(-0.35%)
Nov 19, 2015 47.33 47.34 46.69 46.92 1,499,266 -0.24(-0.52%)
Nov 18, 2015 46.54 47.23 46.32 47.16 2,327,041 +0.89(+1.92%)
Nov 17, 2015 46.54 46.65 45.81 46.27 2,901,327 -0.25(-0.54%)
Nov 16, 2015 46.38 47.14 45.71 46.52 3,624,577 -0.15(-0.32%)
Nov 13, 2015 48.86 49.13 46.61 46.67 3,985,053 -2.74(-5.54%)
Nov 12, 2015 49.36 50.16 49.22 49.41 2,589,986 -0.33(-0.67%)
Nov 11, 2015 52.13 52.13 49.57 49.74 3,380,833 -2.18(-4.20%)
Nov 10, 2015 52.25 52.44 51.02 51.92 1,731,622 -0.49(-0.93%)
Nov 09, 2015 53.25 53.41 52.31 52.41 2,989,227 -0.99(-1.86%)
Nov 06, 2015 52.95 53.46 52.68 53.40 2,172,936 +0.27(+0.51%)
Nov 05, 2015 52.71 53.15 52.04 53.13 1,587,962 +0.62(+1.18%)
Nov 04, 2015 53.31 53.61 52.39 52.51 1,803,813 -0.95(-1.78%)
Nov 03, 2015 52.03 53.52 52.03 53.46 2,824,773 +1.19(+2.29%)
Nov 02, 2015 52.11 52.51 51.44 52.27 2,201,436 +0.28(+0.54%)
Oct 30, 2015 50.51 52.08 50.38 51.99 3,086,629 +1.70(+3.38%)
Oct 29, 2015 50.43 50.66 49.93 50.29 1,504,765 -0.42(-0.83%)
Oct 28, 2015 50.58 50.82 49.96 50.71 1,821,165 +0.44(+0.87%)
Oct 27, 2015 51.28 51.28 49.91 50.27 1,785,433 -1.21(-2.35%)
Oct 26, 2015 51.62 51.87 51.45 51.48 1,921,221 -0.14(-0.27%)
Oct 23, 2015 51.74 51.86 51.01 51.62 2,722,415 +0.45(+0.89%)
Oct 22, 2015 50.59 51.22 50.42 51.17 2,480,172 +0.85(+1.68%)
Oct 21, 2015 51.38 51.44 50.31 50.33 1,725,278 -0.65(-1.27%)
Oct 20, 2015 50.97 51.55 50.84 50.97 1,473,876 -0.17(-0.32%)
Oct 19, 2015 50.82 51.59 50.60 51.14 2,113,043 +0.31(+0.62%)
Oct 16, 2015 50.57 50.90 50.41 50.82 1,725,088 +0.33(+0.66%)
Oct 15, 2015 50.33 50.50 49.56 50.49 1,613,630 +0.49(+0.98%)
Oct 14, 2015 50.55 50.95 49.85 50.00 2,627,445 -0.64(-1.26%)
Oct 13, 2015 51.28 51.48 50.51 50.64 1,565,484 -0.72(-1.41%)
Oct 12, 2015 51.41 51.49 50.79 51.36 1,777,823 -0.06(-0.12%)
Oct 09, 2015 51.63 51.86 50.95 51.42 3,248,733 -0.21(-0.41%)
Oct 08, 2015 51.24 51.72 51.24 51.63 2,220,643 +0.24(+0.48%)
Oct 07, 2015 52.11 52.23 50.99 51.39 3,629,314 -0.66(-1.27%)
Oct 06, 2015 51.54 52.78 51.53 52.05 4,000,184 +0.26(+0.51%)
Oct 05, 2015 50.69 51.82 50.42 51.79 4,727,609 +1.75(+3.50%)
Oct 02, 2015 49.61 50.06 48.83 50.04 2,831,899 -0.19(-0.38%)
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.