Bed Bath & Beyond (NQ: BBBY )

24.14 USD +0.68 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 47.98 47.98 46.83 47.22 3,076,703 -1.02(-2.11%)
Apr 28, 2016 49.99 50.00 48.12 48.24 1,846,833 -1.85(-3.69%)
Apr 27, 2016 49.17 50.57 48.70 50.09 3,640,686 +0.77(+1.56%)
Apr 26, 2016 48.41 49.39 48.11 49.32 1,457,831 +1.11(+2.30%)
Apr 25, 2016 49.20 49.39 48.05 48.21 1,602,049 -0.93(-1.89%)
Apr 22, 2016 48.52 49.45 48.52 49.14 1,441,645 +0.38(+0.78%)
Apr 21, 2016 48.89 49.29 48.68 48.76 2,159,316 +0.15(+0.31%)
Apr 20, 2016 48.23 49.12 48.16 48.61 1,897,528 +0.59(+1.23%)
Apr 19, 2016 47.95 48.48 47.85 48.02 1,996,342 +0.12(+0.25%)
Apr 18, 2016 48.00 48.18 47.57 47.90 1,355,245 -0.14(-0.29%)
Apr 15, 2016 47.95 48.33 47.70 48.04 1,405,473 +0.20(+0.42%)
Apr 14, 2016 48.10 48.45 47.77 47.84 1,668,522 -0.08(-0.17%)
Apr 13, 2016 47.22 48.08 46.95 47.92 2,242,371 +0.78(+1.65%)
Apr 12, 2016 46.65 47.28 46.23 47.14 2,446,189 +0.74(+1.59%)
Apr 11, 2016 46.81 47.80 46.37 46.40 3,770,504 -0.59(-1.26%)
Apr 08, 2016 49.26 49.44 46.90 46.99 4,879,414 -1.98(-4.04%)
Apr 07, 2016 50.00 52.33 48.31 48.97 10,273,741 +0.16(+0.33%)
Apr 06, 2016 49.10 49.34 48.17 48.81 4,035,550 -0.25(-0.51%)
Apr 05, 2016 49.01 49.46 48.80 49.06 2,383,708 -0.21(-0.43%)
Apr 04, 2016 49.37 49.75 49.14 49.27 1,990,533 -0.24(-0.48%)
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.