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 (%)
Mar 31, 2016 42.93 43.45 42.61 43.28 1,855,031 +0.04(+0.10%)
Mar 30, 2016 43.17 43.59 43.01 43.24 1,797,439 +0.05(+0.12%)
Mar 29, 2016 42.98 43.30 42.60 43.18 1,823,485 +0.29(+0.67%)
Mar 28, 2016 43.10 43.29 42.73 42.90 2,735,622 -0.17(-0.40%)
Mar 24, 2016 43.17 43.07 43.07 43.07 1,099,797 -0.05(-0.12%)
Mar 23, 2016 43.53 43.81 42.98 43.12 1,142,702 -0.62(-1.42%)
Mar 22, 2016 43.99 44.08 43.42 43.74 1,162,299 -0.24(-0.54%)
Mar 21, 2016 43.82 44.41 43.69 43.98 1,502,962 -0.05(-0.12%)
Mar 18, 2016 43.25 44.12 42.68 44.03 3,687,277 +1.02(+2.37%)
Mar 17, 2016 43.00 43.29 42.37 43.01 1,852,418 -0.25(-0.58%)
Mar 16, 2016 42.63 43.50 42.47 43.26 2,056,594 +0.34(+0.79%)
Mar 15, 2016 43.73 43.73 42.74 42.92 1,943,470 -0.78(-1.78%)
Mar 14, 2016 44.08 44.16 43.22 43.70 1,749,457 -0.49(-1.11%)
Mar 11, 2016 44.25 44.31 43.45 44.19 2,207,778 +0.51(+1.16%)
Mar 10, 2016 44.53 44.53 42.77 43.68 2,439,560 -0.90(-2.01%)
Mar 09, 2016 44.88 45.29 44.13 44.58 1,923,445 -0.11(-0.25%)
Mar 08, 2016 45.21 45.86 44.53 44.69 2,536,210 -0.72(-1.59%)
Mar 07, 2016 44.60 45.96 44.49 45.42 2,699,929 +0.67(+1.50%)
Mar 04, 2016 44.35 44.99 44.24 44.75 3,063,516 +0.58(+1.32%)
Mar 03, 2016 43.11 44.23 42.96 44.16 1,833,337 +1.33(+3.11%)
Mar 02, 2016 43.03 43.32 42.20 42.83 1,634,197 -0.28(-0.65%)
Mar 01, 2016 42.30 43.11 41.69 43.11 1,401,085 +1.30(+3.11%)
Feb 29, 2016 42.69 42.84 41.81 41.81 1,890,642 -0.91(-2.12%)
Feb 26, 2016 42.22 43.01 41.85 42.71 1,960,628 +0.65(+1.55%)
Feb 25, 2016 41.69 42.11 41.25 42.06 1,984,421 -0.09(-0.21%)
Feb 24, 2016 41.16 42.19 40.74 42.15 2,161,775 +0.72(+1.75%)
Feb 23, 2016 41.77 41.92 41.28 41.42 2,534,242 -0.17(-0.42%)
Feb 22, 2016 40.75 41.82 40.63 41.60 2,089,813 +1.06(+2.62%)
Feb 19, 2016 40.73 40.89 39.98 40.53 2,396,080 -0.46(-1.13%)
Feb 18, 2016 40.04 41.24 39.53 41.00 2,676,920 +1.12(+2.82%)
Feb 17, 2016 37.76 40.26 37.76 39.87 2,485,093 +0.98(+2.51%)
Feb 16, 2016 37.43 39.12 37.43 38.89 3,035,021 +1.46(+3.89%)
Feb 12, 2016 36.63 37.44 37.44 37.44 2,497,569 +0.65(+1.78%)
Feb 11, 2016 37.46 37.96 36.68 36.78 2,028,209 -1.12(-2.94%)
Feb 10, 2016 38.42 38.76 37.87 37.90 2,356,237 -0.17(-0.46%)
Feb 09, 2016 37.71 38.42 37.51 38.08 3,138,861 -0.06(-0.16%)
Feb 08, 2016 37.81 39.74 37.49 38.14 5,169,051 +0.28(+0.74%)
Feb 05, 2016 37.52 38.10 37.14 37.86 2,898,524 +0.15(+0.39%)
Feb 04, 2016 37.15 38.24 36.99 37.71 1,801,732 +0.47(+1.26%)
Feb 03, 2016 36.86 37.29 35.97 37.24 3,081,039 +0.26(+0.71%)
Feb 02, 2016 37.71 38.22 36.76 36.98 2,367,181 -1.09(-2.86%)
Feb 01, 2016 37.32 38.20 37.06 38.07 2,225,448 +0.43(+1.13%)
Jan 29, 2016 36.78 37.69 36.73 37.64 2,904,386 +1.07(+2.93%)
Jan 28, 2016 37.81 37.88 36.53 36.57 2,354,785 -0.98(-2.60%)
Jan 27, 2016 36.75 38.18 36.70 37.54 2,944,017 -0.87(-2.27%)
Jan 26, 2016 37.87 38.69 37.74 38.42 2,170,412 +0.58(+1.54%)
Jan 25, 2016 38.16 38.40 37.79 37.83 2,499,673 -0.26(-0.69%)
Jan 22, 2016 38.49 39.03 37.87 38.09 2,116,970 +0.29(+0.76%)
Jan 21, 2016 37.84 38.43 37.50 37.81 3,088,768 +0.38(+1.03%)
Jan 20, 2016 37.40 37.95 36.37 37.42 3,512,540 -0.26(-0.69%)
Jan 19, 2016 38.50 38.58 37.10 37.68 2,894,363 -1.02(-2.64%)
Jan 15, 2016 37.47 38.70 38.70 38.70 3,056,356 +0.14(+0.36%)
Jan 14, 2016 38.81 39.27 38.04 38.56 3,292,908 -0.18(-0.47%)
Jan 13, 2016 40.01 40.29 38.63 38.75 2,819,887 -1.04(-2.61%)
Jan 12, 2016 40.72 41.41 39.32 39.78 2,975,015 -0.44(-1.11%)
Jan 11, 2016 40.95 40.97 39.64 40.23 4,264,937 -0.44(-1.07%)
Jan 08, 2016 39.98 41.39 39.62 40.66 7,364,128 +0.11(+0.28%)
Jan 07, 2016 40.80 41.44 40.43 40.55 5,906,933 -0.44(-1.08%)
Jan 06, 2016 42.24 42.30 40.74 41.00 4,440,582 -1.76(-4.12%)
Jan 05, 2016 42.26 42.90 42.11 42.76 3,712,710 +0.50(+1.18%)
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.