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 (%)
Apr 30, 2014 54.21 54.41 53.80 54.17 2,846,718 -0.09(-0.16%)
Apr 29, 2014 54.97 54.97 54.21 54.26 2,726,449 -0.40(-0.73%)
Apr 28, 2014 54.57 54.77 54.37 54.66 4,169,589 +0.18(+0.34%)
Apr 25, 2014 54.68 54.76 54.34 54.48 3,105,698 -0.31(-0.56%)
Apr 24, 2014 55.05 55.35 54.63 54.78 3,122,996 -0.08(-0.14%)
Apr 23, 2014 55.43 55.84 54.76 54.86 3,459,248 -0.31(-0.55%)
Apr 22, 2014 55.77 55.77 55.01 55.16 3,181,285 -0.36(-0.64%)
Apr 21, 2014 55.70 55.90 55.38 55.52 2,892,740 -0.02(-0.03%)
Apr 17, 2014 56.31 55.54 55.54 55.54 3,620,419 -0.73(-1.30%)
Apr 16, 2014 56.51 56.79 56.17 56.27 3,123,163 +0.22(+0.39%)
Apr 15, 2014 56.14 56.44 55.30 56.05 3,249,958 -0.10(-0.17%)
Apr 14, 2014 56.18 56.46 55.87 56.15 2,722,285 +0.59(+1.07%)
Apr 11, 2014 55.02 56.00 55.02 55.56 4,770,085 +0.00(+0.00%)
Apr 10, 2014 55.42 56.57 55.02 55.56 13,846,809 -3.65(-6.17%)
Apr 09, 2014 59.31 59.46 58.64 59.21 5,366,002 +0.13(+0.22%)
Apr 08, 2014 58.66 59.67 58.66 59.08 3,252,694 +0.34(+0.58%)
Apr 07, 2014 60.12 60.35 58.71 58.74 3,050,160 -1.61(-2.67%)
Apr 04, 2014 61.03 61.89 60.31 60.35 3,706,582 -0.51(-0.83%)
Apr 03, 2014 60.62 61.02 60.51 60.86 1,890,372 +0.32(+0.53%)
Apr 02, 2014 60.47 60.67 60.12 60.54 2,117,559 +0.04(+0.07%)
Apr 01, 2014 60.16 60.88 59.87 60.49 2,058,636 +0.51(+0.84%)
Mar 31, 2014 59.97 60.40 59.59 59.99 1,883,445 +0.32(+0.54%)
Mar 28, 2014 58.90 59.68 58.82 59.66 1,630,787 +0.89(+1.51%)
Mar 27, 2014 58.56 58.96 58.42 58.77 1,382,574 +0.14(+0.24%)
Mar 26, 2014 59.08 59.33 58.57 58.63 2,048,198 -0.42(-0.71%)
Mar 25, 2014 58.95 59.23 58.71 59.05 1,771,586 +0.41(+0.70%)
Mar 24, 2014 59.05 59.29 58.41 58.64 1,998,253 -0.25(-0.43%)
Mar 21, 2014 59.65 59.65 58.67 58.90 4,173,832 -0.23(-0.39%)
Mar 20, 2014 58.92 59.39 58.87 59.13 1,521,824 -0.07(-0.11%)
Mar 19, 2014 59.64 59.82 58.79 59.19 2,427,810 -0.37(-0.61%)
Mar 18, 2014 59.50 59.72 59.40 59.56 2,109,771 +0.18(+0.31%)
Mar 17, 2014 59.75 59.93 58.90 59.38 3,595,727 -0.17(-0.29%)
Mar 14, 2014 59.55 60.25 59.51 59.55 2,889,560 -0.20(-0.34%)
Mar 13, 2014 60.61 60.61 59.61 59.75 2,490,901 -0.57(-0.94%)
Mar 12, 2014 60.06 60.39 60.05 60.32 1,917,162 -0.10(-0.16%)
Mar 11, 2014 60.46 60.67 60.33 60.41 3,088,030 -0.15(-0.24%)
Mar 10, 2014 60.43 60.78 60.16 60.56 4,980,433 +0.26(+0.43%)
Mar 07, 2014 59.78 60.75 59.74 60.30 3,866,454 +0.78(+1.32%)
Mar 06, 2014 59.33 59.91 59.30 59.52 3,565,854 -0.44(-0.74%)
Mar 05, 2014 59.45 60.03 59.25 59.96 2,594,977 +0.65(+1.10%)
Mar 04, 2014 59.64 59.69 59.24 59.31 2,618,148 +0.14(+0.24%)
Mar 03, 2014 58.74 59.45 58.58 59.17 2,311,312 +0.03(+0.06%)
Feb 28, 2014 58.97 59.34 58.60 59.13 2,927,467 +0.37(+0.62%)
Feb 27, 2014 58.94 59.45 58.31 58.77 4,514,813 -0.65(-1.09%)
Feb 26, 2014 58.74 59.68 58.72 59.41 4,190,697 +0.83(+1.41%)
Feb 25, 2014 57.78 58.74 57.41 58.58 6,662,738 +1.05(+1.82%)
Feb 24, 2014 56.78 57.67 56.66 57.54 2,394,497 +0.87(+1.54%)
Feb 21, 2014 56.62 56.92 56.20 56.66 2,883,345 -0.12(-0.22%)
Feb 20, 2014 57.32 57.68 56.65 56.79 2,629,996 -0.31(-0.55%)
Feb 19, 2014 57.00 57.47 56.73 57.10 2,478,795 -0.17(-0.30%)
Feb 18, 2014 57.61 57.76 57.08 57.27 2,538,737 -0.24(-0.41%)
Feb 14, 2014 56.45 57.51 57.51 57.51 2,896,129 +0.90(+1.59%)
Feb 13, 2014 56.20 57.00 55.84 56.61 3,277,667 +0.30(+0.53%)
Feb 12, 2014 56.13 56.59 55.87 56.32 3,224,755 +0.31(+0.54%)
Feb 11, 2014 56.31 56.37 55.84 56.01 2,619,802 -0.06(-0.11%)
Feb 10, 2014 55.90 56.67 55.80 56.07 3,060,850 +0.17(+0.31%)
Feb 07, 2014 55.89 56.28 55.17 55.90 3,164,444 +0.10(+0.17%)
Feb 06, 2014 55.00 56.01 55.00 55.80 3,506,472 +0.83(+1.51%)
Feb 05, 2014 55.52 55.62 54.84 54.97 2,580,617 -0.59(-1.07%)
Feb 04, 2014 54.93 55.89 54.79 55.57 3,398,454 +0.92(+1.68%)
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.