Bed Bath & Beyond (NQ: BBBY )

27.60 USD +0.47 (+1.73%)
Streaming Delayed Price Updated: 10:42 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.16 57.30 56.74 56.75 2,910,551 -0.22(-0.39%)
Feb 27, 2013 56.66 57.31 56.56 56.97 2,601,229 +0.31(+0.55%)
Feb 26, 2013 56.97 57.73 56.64 56.66 2,797,710 -0.23(-0.40%)
Feb 25, 2013 58.25 58.58 56.87 56.89 2,367,944 -0.71(-1.23%)
Feb 22, 2013 57.63 57.76 57.35 57.60 1,508,843 +0.08(+0.14%)
Feb 21, 2013 57.26 58.05 57.26 57.52 2,676,640 +0.02(+0.03%)
Feb 20, 2013 58.34 58.50 57.19 57.50 2,773,525 -0.67(-1.15%)
Feb 19, 2013 58.00 58.40 57.75 58.17 2,271,826 +0.48(+0.83%)
Feb 15, 2013 58.85 58.85 57.39 57.69 2,910,628 -1.05(-1.79%)
Feb 14, 2013 58.87 58.99 58.59 58.74 1,810,144 -0.17(-0.29%)
Feb 13, 2013 59.05 59.47 58.75 58.91 2,001,305 -0.09(-0.15%)
Feb 12, 2013 59.22 59.52 58.90 59.00 2,423,317 -0.30(-0.51%)
Feb 11, 2013 59.20 59.73 59.04 59.30 2,089,887 -0.14(-0.24%)
Feb 08, 2013 59.20 60.10 59.10 59.44 1,635,860 +0.24(+0.41%)
Feb 07, 2013 59.77 59.88 58.52 59.20 2,826,683 -0.64(-1.07%)
Feb 06, 2013 59.51 60.32 59.32 59.84 2,796,266 +1.49(+2.55%)
Feb 04, 2013 58.63 58.95 58.21 58.35 3,986,320 -0.87(-1.47%)
Feb 01, 2013 58.82 59.40 58.51 59.22 2,769,659 +0.52(+0.89%)
Jan 31, 2013 58.52 59.05 58.37 58.70 1,791,577 +0.16(+0.27%)
Jan 30, 2013 58.44 58.70 58.08 58.54 2,051,767 +0.46(+0.79%)
Jan 29, 2013 58.46 58.51 57.72 58.08 2,148,609 -0.43(-0.73%)
Jan 28, 2013 58.06 58.71 57.22 58.51 3,828,634 -1.27(-2.12%)
Jan 25, 2013 59.44 59.95 58.84 59.78 3,212,483 +0.79(+1.34%)
Jan 24, 2013 57.48 59.55 57.48 58.99 5,613,422 +2.47(+4.37%)
Jan 23, 2013 56.52 56.66 56.10 56.52 2,240,285 +0.03(+0.05%)
Jan 22, 2013 55.67 56.64 55.43 56.49 2,622,953 +1.09(+1.97%)
Jan 18, 2013 55.30 55.42 54.62 55.40 3,041,237 +0.01(+0.02%)
Jan 17, 2013 55.95 56.02 55.23 55.39 2,982,769 -0.52(-0.93%)
Jan 16, 2013 55.80 56.30 55.65 55.91 2,039,215 +0.11(+0.20%)
Jan 15, 2013 55.39 56.03 55.37 55.80 2,845,160 +0.07(+0.13%)
Jan 14, 2013 56.47 57.00 55.59 55.73 2,541,346 -0.54(-0.96%)
Jan 11, 2013 56.68 56.84 56.09 56.27 2,885,954 -0.43(-0.76%)
Jan 10, 2013 57.01 57.20 56.41 56.70 2,062,996 +0.08(+0.14%)
Jan 09, 2013 56.59 57.27 56.46 56.62 2,009,470 +0.24(+0.42%)
Jan 08, 2013 56.18 56.55 56.10 56.38 3,023,741 -0.04(-0.07%)
Jan 07, 2013 56.68 56.68 55.75 56.42 2,737,899 -0.48(-0.84%)
Jan 04, 2013 56.81 57.13 56.67 56.90 1,702,911 +0.28(+0.49%)
Jan 03, 2013 56.35 57.49 56.08 56.62 3,051,089 +0.47(+0.84%)
Jan 02, 2013 56.35 56.36 55.85 56.15 2,816,264 +0.24(+0.43%)
Dec 31, 2012 54.67 55.91 54.67 55.91 1,887,086 +1.00(+1.82%)
Dec 28, 2012 55.41 55.51 54.86 54.91 1,715,651 -0.49(-0.88%)
Dec 27, 2012 55.15 55.55 54.49 55.40 2,430,100 +0.16(+0.29%)
Dec 26, 2012 55.81 55.93 55.00 55.24 2,458,034 -0.42(-0.75%)
Dec 24, 2012 55.68 55.89 55.41 55.66 944,103 -0.06(-0.11%)
Dec 21, 2012 55.80 55.94 55.36 55.72 6,399,059 -0.64(-1.14%)
Dec 20, 2012 57.13 57.13 54.33 56.36 16,419,006 -3.92(-6.50%)
Dec 19, 2012 60.50 60.79 59.55 60.28 4,623,682 -0.11(-0.18%)
Dec 18, 2012 59.04 60.39 58.77 60.39 2,807,815 +1.40(+2.37%)
Dec 17, 2012 58.52 59.04 58.15 58.99 2,817,099 +0.77(+1.32%)
Dec 14, 2012 57.98 58.42 57.98 58.22 2,306,155 +0.06(+0.10%)
Dec 13, 2012 58.18 58.53 57.78 58.16 3,239,528 -0.02(-0.03%)
Dec 12, 2012 58.40 58.67 57.63 58.18 3,467,096 -0.07(-0.12%)
Dec 11, 2012 58.69 58.91 58.03 58.25 3,361,256 +0.41(+0.71%)
Dec 10, 2012 58.14 58.39 57.67 57.84 1,908,581 -0.37(-0.64%)
Dec 07, 2012 58.58 58.85 57.72 58.21 2,479,770 +0.34(+0.59%)
Dec 06, 2012 57.36 57.98 57.31 57.87 1,680,616 +0.27(+0.47%)
Dec 05, 2012 58.34 58.47 56.68 57.60 2,890,823 -0.52(-0.89%)
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.