Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 59.47 60.16 59.44 59.99 0 +0.36(+0.60%)
Apr 29, 2013 58.60 60.45 58.39 59.63 3,172,146 +1.13(+1.94%)
Apr 26, 2013 59.08 59.02 58.39 58.49 1,531,652 -0.52(-0.89%)
Apr 25, 2013 58.64 59.28 58.56 59.02 0 +0.72(+1.24%)
Apr 24, 2013 58.32 58.84 58.09 58.29 0 +0.07(+0.13%)
Apr 23, 2013 58.31 59.28 57.95 58.22 2,887,705 +0.27(+0.47%)
Apr 22, 2013 58.29 58.41 57.38 57.95 1,864,727 -0.27(-0.46%)
Apr 19, 2013 57.65 58.61 57.65 58.22 2,048,747 +0.29(+0.50%)
Apr 18, 2013 58.02 58.29 57.77 57.93 3,708,815 +0.03(+0.06%)
Apr 17, 2013 57.16 57.98 56.81 57.89 4,442,342 +0.39(+0.68%)
Apr 16, 2013 57.31 57.54 56.74 57.50 1,798,652 +0.54(+0.95%)
Apr 15, 2013 57.69 58.04 56.90 56.96 2,976,334 -1.25(-2.14%)
Apr 12, 2013 55.89 58.21 55.71 58.21 4,884,152 +2.41(+4.31%)
Apr 11, 2013 58.63 59.55 55.53 55.80 11,167,933 -1.31(-2.29%)
Apr 10, 2013 56.69 57.21 56.38 57.11 4,489,988 +0.87(+1.55%)
Apr 09, 2013 56.76 56.91 55.59 56.24 2,497,292 -0.46(-0.82%)
Apr 08, 2013 55.55 56.71 55.24 56.70 3,037,114 +1.11(+1.99%)
Apr 05, 2013 55.21 55.64 54.89 55.59 1,892,215 -0.79(-1.41%)
Apr 04, 2013 55.92 56.42 55.54 56.38 2,032,939 +0.62(+1.11%)
Apr 03, 2013 56.72 56.89 55.35 55.77 2,345,599 -0.71(-1.25%)
Apr 02, 2013 55.92 56.81 55.92 56.47 2,619,022 +0.83(+1.49%)
Apr 01, 2013 55.74 56.51 55.47 55.64 2,073,435 -0.52(-0.93%)
Mar 28, 2013 56.73 56.88 56.08 56.17 2,997,797 -0.71(-1.26%)
Mar 27, 2013 55.11 57.00 55.11 56.88 1,941,979 +0.51(+0.90%)
Mar 26, 2013 56.18 56.46 55.72 56.38 1,732,010 +0.41(+0.73%)
Mar 25, 2013 56.41 56.41 55.62 55.97 2,752,436 -0.35(-0.62%)
Mar 22, 2013 55.44 56.32 55.17 56.32 3,524,062 +1.28(+2.33%)
Mar 21, 2013 54.98 55.33 54.78 55.03 2,175,240 -0.19(-0.35%)
Mar 20, 2013 54.44 55.43 54.05 55.23 4,175,986 +1.33(+2.48%)
Mar 19, 2013 54.07 54.35 53.25 53.89 3,391,570 -0.10(-0.18%)
Mar 18, 2013 52.80 54.13 52.62 53.99 3,645,293 +0.86(+1.62%)
Mar 15, 2013 52.73 53.29 52.59 53.12 4,097,982 +0.15(+0.28%)
Mar 14, 2013 51.96 53.23 51.88 52.98 2,835,848 +0.75(+1.44%)
Mar 13, 2013 52.94 53.14 52.20 52.23 4,138,228 -1.24(-2.32%)
Mar 12, 2013 53.17 53.46 52.85 53.46 2,913,616 +0.44(+0.82%)
Mar 11, 2013 52.84 53.21 52.17 53.03 3,960,649 +1.26(+2.44%)
Mar 08, 2013 51.43 51.85 51.08 51.76 2,601,756 +0.47(+0.92%)
Mar 07, 2013 51.25 51.53 51.11 51.29 2,235,739 +0.02(+0.03%)
Mar 06, 2013 50.82 51.41 50.70 51.28 2,699,390 +0.64(+1.26%)
Mar 05, 2013 49.70 50.74 49.53 50.64 2,803,539 +1.16(+2.34%)
Mar 04, 2013 49.54 49.68 49.15 49.48 3,587,798 -0.16(-0.32%)
Mar 01, 2013 49.38 49.73 49.24 49.64 2,848,639 +0.16(+0.32%)
Feb 28, 2013 49.84 49.96 49.47 49.48 3,338,217 -0.19(-0.39%)
Feb 27, 2013 49.40 49.97 49.31 49.67 2,983,444 +0.27(+0.55%)
Feb 26, 2013 49.67 50.33 49.38 49.40 3,208,795 -0.20(-0.40%)
Feb 25, 2013 50.79 51.08 49.58 49.60 2,715,881 -0.62(-1.23%)
Feb 22, 2013 50.25 50.36 50.00 50.22 1,730,547 +0.07(+0.14%)
Feb 21, 2013 49.92 50.61 49.92 50.15 3,069,936 +0.02(+0.03%)
Feb 20, 2013 50.87 51.01 49.86 50.13 3,181,057 -0.58(-1.15%)
Feb 19, 2013 50.57 50.92 50.35 50.72 2,605,640 +0.42(+0.83%)
Feb 15, 2013 51.31 51.31 50.04 50.30 3,338,305 -0.92(-1.79%)
Feb 14, 2013 51.33 51.43 51.08 51.21 2,076,120 -0.15(-0.29%)
Feb 13, 2013 51.48 51.85 51.22 51.36 2,295,369 -0.08(-0.15%)
Feb 12, 2013 51.63 51.89 51.35 51.44 2,779,390 -0.26(-0.51%)
Feb 11, 2013 51.62 52.08 51.48 51.70 2,396,967 -0.12(-0.24%)
Feb 08, 2013 51.62 52.40 51.53 51.83 1,876,227 +0.21(+0.41%)
Feb 07, 2013 52.11 52.21 51.02 51.62 3,242,025 -0.56(-1.07%)
Feb 06, 2013 51.89 52.59 51.72 52.17 3,207,139 +1.30(+2.55%)
Feb 04, 2013 51.12 51.40 50.75 50.87 4,572,056 -0.76(-1.47%)
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.