Bed Bath & Beyond (NQ: BBBY )

20.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 57.42 57.60 57.10 57.38 3,853,537 -0.07(-0.12%)
Jun 27, 2014 56.84 57.85 56.18 57.45 7,978,026 +0.75(+1.32%)
Jun 26, 2014 56.50 56.88 54.96 56.70 19,195,673 -4.41(-7.22%)
Jun 25, 2014 61.05 61.44 60.56 61.11 4,626,792 +0.47(+0.78%)
Jun 24, 2014 60.53 61.42 60.51 60.64 3,412,555 -0.34(-0.56%)
Jun 23, 2014 60.21 61.56 60.10 60.98 4,286,123 +0.91(+1.51%)
Jun 20, 2014 60.68 60.85 59.89 60.07 6,352,025 -0.61(-1.01%)
Jun 19, 2014 61.18 61.39 60.34 60.68 3,383,091 -0.93(-1.51%)
Jun 18, 2014 60.65 61.67 60.60 61.61 2,580,648 +1.06(+1.75%)
Jun 17, 2014 60.15 60.75 60.15 60.55 1,695,358 +0.22(+0.36%)
Jun 16, 2014 60.32 60.68 60.08 60.33 2,873,163 +0.10(+0.17%)
Jun 13, 2014 60.64 60.75 59.94 60.23 3,374,375 -0.24(-0.40%)
Jun 12, 2014 60.71 61.04 60.45 60.47 1,845,202 -0.29(-0.48%)
Jun 11, 2014 61.12 61.43 60.53 60.76 1,762,010 -0.52(-0.85%)
Jun 10, 2014 61.88 62.04 61.24 61.28 2,665,137 -0.63(-1.02%)
Jun 06, 2014 61.53 62.14 61.35 61.91 1,512,319 +0.58(+0.95%)
Jun 05, 2014 61.15 61.37 60.54 61.33 2,209,330 +0.22(+0.36%)
Jun 04, 2014 60.74 61.34 60.73 61.11 1,458,895 +0.13(+0.21%)
Jun 03, 2014 60.71 61.03 60.46 60.98 2,053,691 +0.01(+0.02%)
Jun 02, 2014 61.10 61.35 60.77 60.97 1,844,630 +0.12(+0.20%)
May 30, 2014 61.00 61.01 60.29 60.85 2,672,775 -0.14(-0.23%)
May 29, 2014 60.63 61.19 60.57 60.99 1,880,379 +0.48(+0.79%)
May 28, 2014 61.43 61.50 60.48 60.51 4,197,041 -0.94(-1.53%)
May 27, 2014 61.75 61.82 61.35 61.45 1,408,818 +0.09(+0.15%)
May 23, 2014 61.44 61.36 61.36 61.36 1,351,000 -0.04(-0.07%)
May 22, 2014 61.40 61.60 61.14 61.40 1,587,032 +0.38(+0.63%)
May 21, 2014 61.55 61.82 60.35 61.02 3,565,413 -0.65(-1.05%)
May 20, 2014 62.23 62.29 61.58 61.67 2,072,603 -0.73(-1.17%)
May 19, 2014 62.21 62.50 62.11 62.40 1,592,986 -0.12(-0.19%)
May 16, 2014 62.33 62.65 62.26 62.52 2,440,778 +0.22(+0.35%)
May 15, 2014 62.26 62.37 61.60 62.30 2,362,884 -0.12(-0.19%)
May 14, 2014 62.39 62.68 62.14 62.42 4,172,825 +0.11(+0.18%)
May 13, 2014 62.76 62.89 62.29 62.31 2,805,228 -0.52(-0.83%)
May 12, 2014 61.83 63.03 61.65 62.83 3,351,279 +1.52(+2.48%)
May 09, 2014 60.65 61.48 60.58 61.31 5,413,118 +0.42(+0.69%)
May 08, 2014 60.86 61.33 60.55 60.89 3,744,711 -0.11(-0.18%)
May 07, 2014 61.45 61.55 60.62 61.00 2,723,225 -0.24(-0.39%)
May 06, 2014 61.71 62.00 61.24 61.24 1,913,859 -0.75(-1.21%)
May 05, 2014 62.02 62.20 61.44 61.99 1,766,497 -0.16(-0.26%)
May 02, 2014 62.18 62.41 61.97 62.15 2,781,823 +0.05(+0.08%)
May 01, 2014 62.37 62.37 61.82 62.10 2,632,922 -0.03(-0.05%)
Apr 30, 2014 62.18 62.40 61.70 62.13 2,482,019 -0.10(-0.16%)
Apr 29, 2014 63.05 63.05 62.18 62.23 2,377,158 -0.46(-0.73%)
Apr 28, 2014 62.59 62.82 62.36 62.69 3,635,414 +0.21(+0.34%)
Apr 25, 2014 62.72 62.80 62.32 62.48 2,707,821 -0.35(-0.56%)
Apr 24, 2014 63.14 63.48 62.66 62.83 2,722,903 -0.09(-0.14%)
Apr 23, 2014 63.58 64.05 62.81 62.92 3,016,077 -0.35(-0.55%)
Apr 22, 2014 63.96 63.96 63.09 63.27 2,773,724 -0.41(-0.64%)
Apr 21, 2014 63.89 64.11 63.52 63.68 2,522,145 -0.02(-0.03%)
Apr 17, 2014 64.58 63.70 63.70 63.70 3,156,600 -0.84(-1.30%)
Apr 16, 2014 64.81 65.14 64.42 64.54 2,723,048 +0.25(+0.39%)
Apr 15, 2014 64.39 64.73 63.42 64.29 2,833,599 -0.11(-0.17%)
Apr 14, 2014 64.44 64.76 64.08 64.40 2,373,528 +0.68(+1.07%)
Apr 11, 2014 63.10 64.23 63.10 63.72 4,158,979 +0.00(+0.00%)
Apr 10, 2014 63.56 64.88 63.10 63.72 12,072,865 -4.19(-6.17%)
Apr 09, 2014 68.03 68.20 67.26 67.91 4,678,552 +0.15(+0.22%)
Apr 08, 2014 67.28 68.44 67.28 67.76 2,835,985 +0.39(+0.58%)
Apr 07, 2014 68.95 69.22 67.34 67.37 2,659,398 -1.85(-2.67%)
Apr 04, 2014 70.00 70.98 69.17 69.22 3,231,724 -0.58(-0.83%)
Apr 03, 2014 69.53 69.99 69.40 69.80 1,648,193 +0.37(+0.53%)
Apr 02, 2014 69.35 69.58 68.95 69.43 1,846,274 +0.05(+0.07%)
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.