Bed Bath & Beyond (NQ: BBBY )

13.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 67.15 67.15 65.77 65.77 3,031,066 -0.95(-1.42%)
Mar 29, 2012 66.78 66.82 65.55 66.72 2,141,894 -0.31(-0.46%)
Mar 28, 2012 67.20 67.47 66.44 67.03 2,276,696 -0.34(-0.50%)
Mar 27, 2012 67.47 68.20 67.24 67.37 2,384,845 +0.14(+0.21%)
Mar 26, 2012 66.64 67.25 66.48 67.23 1,897,095 +1.12(+1.69%)
Mar 23, 2012 65.54 66.25 64.71 66.11 1,971,249 +0.38(+0.58%)
Mar 22, 2012 66.19 66.72 65.61 65.73 2,693,677 -0.51(-0.77%)
Mar 21, 2012 65.71 66.53 65.13 66.24 2,135,817 +0.42(+0.64%)
Mar 20, 2012 65.57 65.98 65.24 65.82 2,388,892 -0.09(-0.14%)
Mar 19, 2012 65.00 66.22 64.23 65.91 2,794,024 -0.12(-0.18%)
Mar 16, 2012 65.37 66.30 65.37 66.03 3,161,309 +0.48(+0.73%)
Mar 15, 2012 65.55 65.85 64.69 65.55 2,189,286 +0.08(+0.12%)
Mar 14, 2012 62.93 65.65 62.67 65.47 6,090,390 +2.92(+4.67%)
Mar 13, 2012 62.60 62.61 61.70 62.55 2,032,928 +0.26(+0.43%)
Mar 12, 2012 62.51 62.59 62.09 62.28 1,675,949 -0.38(-0.60%)
Mar 09, 2012 62.71 62.97 62.24 62.66 1,883,462 -0.05(-0.08%)
Mar 08, 2012 62.14 62.99 61.96 62.71 2,925,483 +0.97(+1.57%)
Mar 07, 2012 61.52 62.00 61.18 61.74 2,918,556 +0.23(+0.37%)
Mar 06, 2012 61.04 61.80 61.04 61.51 2,458,163 -0.22(-0.36%)
Mar 05, 2012 61.24 62.04 60.85 61.73 2,444,513 +0.89(+1.46%)
Mar 02, 2012 60.52 61.01 60.33 60.84 2,055,679 +0.51(+0.85%)
Mar 01, 2012 59.79 60.47 59.79 60.33 3,210,986 +0.59(+0.99%)
Feb 29, 2012 59.95 60.15 59.50 59.74 3,169,017 -0.26(-0.43%)
Feb 28, 2012 60.14 60.16 59.51 60.00 3,263,025 -0.08(-0.13%)
Feb 27, 2012 59.86 60.34 59.22 60.08 3,535,881 -0.27(-0.45%)
Feb 24, 2012 60.68 60.75 60.00 60.35 2,157,245 -0.06(-0.10%)
Feb 23, 2012 59.67 60.75 59.67 60.41 3,039,224 +0.78(+1.31%)
Feb 22, 2012 59.15 60.02 59.15 59.63 2,389,794 +0.39(+0.66%)
Feb 21, 2012 59.69 60.48 58.99 59.24 2,854,457 -0.23(-0.39%)
Feb 17, 2012 58.18 59.61 58.18 59.47 4,122,509 +1.33(+2.29%)
Feb 16, 2012 58.05 58.50 57.58 58.14 4,956,842 +0.20(+0.35%)
Feb 15, 2012 59.91 60.04 57.92 57.94 4,890,216 -1.82(-3.05%)
Feb 14, 2012 58.20 59.82 58.14 59.76 3,697,635 +0.38(+0.65%)
Feb 13, 2012 59.60 59.82 59.08 59.38 2,144,609 +0.40(+0.67%)
Feb 10, 2012 59.05 59.47 57.86 58.98 4,791,138 -1.19(-1.98%)
Feb 09, 2012 60.87 61.10 59.87 60.17 3,857,355 -0.93(-1.52%)
Feb 08, 2012 61.29 61.86 61.08 61.10 2,930,496 -0.30(-0.48%)
Feb 07, 2012 61.55 61.74 61.19 61.40 3,933,193 -0.60(-0.96%)
Feb 06, 2012 62.91 62.99 61.85 61.99 1,702,905 -1.16(-1.84%)
Feb 03, 2012 62.37 63.23 62.15 63.15 2,263,382 +1.43(+2.32%)
Feb 02, 2012 61.88 62.39 61.64 61.72 2,002,829 +0.08(+0.13%)
Feb 01, 2012 61.27 62.26 61.26 61.64 3,093,974 +0.94(+1.55%)
Jan 31, 2012 61.55 61.63 60.17 60.70 2,803,875 -0.62(-1.01%)
Jan 30, 2012 62.14 62.14 60.41 61.32 2,380,650 -1.22(-1.95%)
Jan 27, 2012 61.77 62.77 61.77 62.54 1,292,349 +0.28(+0.45%)
Jan 26, 2012 63.32 63.32 61.84 62.26 2,390,746 -0.67(-1.06%)
Jan 25, 2012 62.75 63.07 61.82 62.93 2,193,248 +0.08(+0.13%)
Jan 24, 2012 61.96 63.06 61.83 62.85 2,259,986 +0.84(+1.35%)
Jan 23, 2012 61.74 62.27 61.30 62.01 2,085,779 +0.29(+0.47%)
Jan 20, 2012 63.29 63.60 61.50 61.72 2,750,216 -1.47(-2.33%)
Jan 19, 2012 62.08 63.32 61.63 63.19 3,598,485 +1.49(+2.41%)
Jan 18, 2012 59.76 61.94 59.65 61.70 2,906,317 +1.87(+3.13%)
Jan 17, 2012 59.65 60.14 59.49 59.83 2,595,127 +0.81(+1.37%)
Jan 13, 2012 59.53 59.91 58.89 59.02 2,635,184 -0.78(-1.30%)
Jan 12, 2012 60.21 60.28 58.72 59.80 3,722,500 -1.00(-1.64%)
Jan 11, 2012 60.74 61.28 60.60 60.80 1,788,067 +0.16(+0.26%)
Jan 10, 2012 60.11 60.68 59.81 60.64 2,792,624 +0.99(+1.66%)
Jan 09, 2012 60.00 60.22 58.97 59.65 1,655,148 -0.29(-0.48%)
Jan 06, 2012 59.97 60.25 59.49 59.94 2,794,525 +0.20(+0.33%)
Jan 05, 2012 59.20 60.00 58.86 59.74 2,316,812 +0.30(+0.50%)
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.