Bed Bath & Beyond (NQ: BBBY )

28.66 USD +0.98 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.69 45.04 44.49 44.75 2,066,369 +0.22(+0.49%)
May 27, 2016 43.93 44.53 44.53 44.53 1,496,500 +0.55(+1.25%)
May 26, 2016 44.65 44.83 43.90 43.98 1,568,285 -0.57(-1.28%)
May 25, 2016 43.18 44.73 43.18 44.55 2,659,769 +1.48(+3.44%)
May 24, 2016 42.29 43.33 42.14 43.07 1,951,079 +0.55(+1.29%)
May 23, 2016 42.75 43.14 42.41 42.52 1,680,319 -0.15(-0.35%)
May 20, 2016 42.11 42.67 42.09 42.67 2,104,208 +0.44(+1.04%)
May 19, 2016 42.04 42.81 41.79 42.23 1,431,090 +0.23(+0.55%)
May 18, 2016 42.70 43.11 41.90 42.00 2,382,377 -1.04(-2.42%)
May 17, 2016 42.88 43.53 42.33 43.04 2,194,888 +0.20(+0.47%)
May 16, 2016 42.22 43.03 42.10 42.84 1,861,512 +0.55(+1.30%)
May 13, 2016 43.12 43.34 41.87 42.29 1,840,171 -0.96(-2.22%)
May 12, 2016 43.61 43.79 42.71 43.25 2,322,599 -0.36(-0.83%)
May 11, 2016 45.32 45.32 43.59 43.61 3,586,987 -2.13(-4.66%)
May 10, 2016 45.38 45.92 45.13 45.74 1,708,397 +0.43(+0.95%)
May 09, 2016 45.26 45.67 45.11 45.31 1,184,320 +0.05(+0.11%)
May 06, 2016 45.10 45.77 44.62 45.26 1,292,400 -0.11(-0.24%)
May 05, 2016 45.95 45.95 45.22 45.37 1,320,257 -0.41(-0.90%)
May 04, 2016 45.73 46.27 45.51 45.78 1,104,275 -0.29(-0.63%)
May 03, 2016 46.25 46.38 45.32 46.07 1,488,555 -0.48(-1.03%)
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.