Bed Bath & Beyond (NQ: BBBY )

3.080 -0.250 (-7.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 62.24 62.42 61.44 61.86 3,630,719 +0.70(+1.14%)
Jun 27, 2013 60.64 61.47 59.92 61.16 4,695,144 +0.13(+0.21%)
Jun 26, 2013 60.29 61.13 60.29 61.03 3,338,600 +1.04(+1.73%)
Jun 25, 2013 60.20 60.60 59.81 59.99 0 +0.36(+0.60%)
Jun 24, 2013 60.89 60.98 58.92 59.64 0 -1.39(-2.27%)
Jun 21, 2013 60.91 61.69 60.36 61.02 5,420,732 +0.41(+0.68%)
Jun 20, 2013 61.42 61.90 60.47 60.61 0 -1.02(-1.66%)
Jun 19, 2013 62.71 63.09 61.60 61.63 0 -1.13(-1.81%)
Jun 18, 2013 62.30 62.78 61.93 62.77 1,288,174 +0.67(+1.08%)
Jun 17, 2013 62.43 62.78 61.62 62.10 0 +0.13(+0.21%)
Jun 14, 2013 62.10 62.78 61.67 61.97 0 +0.03(+0.06%)
Jun 13, 2013 60.14 62.16 60.06 61.93 2,546,450 +1.64(+2.72%)
Jun 12, 2013 60.53 61.21 60.27 60.29 1,901,648 +0.06(+0.10%)
Jun 11, 2013 59.73 60.52 59.60 60.23 1,508,416 -0.01(-0.01%)
Jun 10, 2013 60.44 60.52 59.84 60.24 0 -0.24(-0.39%)
Jun 07, 2013 59.78 60.67 59.73 60.47 0 +0.98(+1.64%)
Jun 06, 2013 59.76 59.87 58.70 59.50 0 -0.08(-0.13%)
Jun 05, 2013 59.11 60.27 59.00 59.58 5,473,891 +1.18(+2.02%)
Jun 04, 2013 59.36 60.22 57.71 58.40 0 -1.20(-2.02%)
Jun 03, 2013 59.90 60.21 59.14 59.60 1,981,100 +0.10(+0.16%)
May 31, 2013 59.79 60.81 59.51 59.51 2,589,759 -0.75(-1.24%)
May 30, 2013 60.20 60.74 59.99 60.26 0 +0.22(+0.36%)
May 29, 2013 60.67 60.74 59.85 60.04 1,672,686 -0.73(-1.21%)
May 28, 2013 60.40 61.09 60.27 60.77 1,770,738 +0.85(+1.43%)
May 24, 2013 59.72 60.33 59.42 59.92 0 -0.71(-1.17%)
May 23, 2013 59.65 60.73 59.47 60.62 2,486,065 +1.10(+1.85%)
May 22, 2013 59.76 60.57 59.37 59.52 0 -0.24(-0.39%)
May 21, 2013 58.73 59.97 58.63 59.76 0 +1.04(+1.77%)
May 20, 2013 59.29 59.96 58.63 58.72 3,248,622 -1.54(-2.55%)
May 17, 2013 60.26 60.32 59.62 60.26 0 +0.37(+0.62%)
May 16, 2013 60.18 60.40 59.69 59.89 1,447,670 -0.45(-0.75%)
May 15, 2013 59.71 60.34 59.20 60.34 0 +0.15(+0.25%)
May 13, 2013 60.62 60.88 60.02 60.20 0 -0.69(-1.13%)
May 10, 2013 60.52 61.24 60.43 60.88 0 +0.32(+0.53%)
May 09, 2013 60.65 61.06 60.22 60.56 1,966,883 +0.17(+0.29%)
May 08, 2013 60.35 60.86 60.04 60.39 0 -0.71(-1.16%)
May 07, 2013 60.75 61.38 60.59 61.09 0 +0.37(+0.60%)
May 06, 2013 59.61 60.82 59.61 60.73 0 +0.94(+1.57%)
May 03, 2013 60.31 60.79 59.64 59.79 0 -1.00(-1.65%)
May 02, 2013 60.16 60.89 60.00 60.79 0 +0.79(+1.32%)
May 01, 2013 60.04 60.33 59.62 59.99 0 +0.01(+0.01%)
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%)
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.