Bed Bath & Beyond (NQ: BBBY )

2.550 +0.030 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.69 37.84 36.88 37.79 2,851,958 +0.28(+0.75%)
Jun 29, 2016 37.44 37.97 37.18 37.51 3,034,606 +0.27(+0.73%)
Jun 28, 2016 37.05 37.30 36.74 37.24 3,184,251 +0.64(+1.74%)
Jun 27, 2016 37.58 37.60 36.30 36.60 5,899,843 -1.27(-3.35%)
Jun 24, 2016 37.25 38.14 37.05 37.87 8,704,284 -0.45(-1.19%)
Jun 23, 2016 36.11 39.00 35.98 38.33 16,156,672 +0.57(+1.51%)
Jun 22, 2016 37.85 38.31 37.60 37.76 4,179,458 -0.13(-0.35%)
Jun 21, 2016 38.49 38.70 37.65 37.89 2,785,380 -0.65(-1.68%)
Jun 20, 2016 38.62 39.38 38.45 38.54 2,875,680 +0.19(+0.50%)
Jun 17, 2016 37.16 38.55 36.88 38.34 6,062,314 +1.22(+3.30%)
Jun 16, 2016 37.38 37.47 36.52 37.12 3,331,357 -0.43(-1.14%)
Jun 15, 2016 37.44 38.88 37.44 37.55 2,840,327 +0.22(+0.60%)
Jun 14, 2016 37.27 37.51 36.78 37.33 2,306,861 -0.17(-0.44%)
Jun 13, 2016 37.78 38.03 37.16 37.49 1,802,076 -0.46(-1.22%)
Jun 10, 2016 37.93 38.08 37.40 37.95 1,805,946 -0.41(-1.07%)
Jun 09, 2016 39.36 39.37 38.12 38.36 2,624,619 -1.33(-3.36%)
Jun 08, 2016 39.76 40.00 39.33 39.70 1,442,574 +0.10(+0.24%)
Jun 07, 2016 39.67 39.86 39.31 39.60 1,865,807 +0.08(+0.20%)
Jun 06, 2016 38.80 39.55 38.38 39.52 2,974,743 +0.77(+1.98%)
Jun 03, 2016 39.00 39.03 38.18 38.76 1,869,337 -0.43(-1.09%)
Jun 02, 2016 38.65 39.23 38.62 39.18 1,556,122 +0.37(+0.94%)
Jun 01, 2016 39.08 39.08 38.54 38.82 1,460,927 -0.20(-0.51%)
May 31, 2016 38.96 39.27 38.79 39.02 2,369,994 +0.19(+0.49%)
May 27, 2016 38.30 38.83 38.83 38.83 1,716,390 +0.48(+1.25%)
May 26, 2016 38.93 39.09 38.28 38.35 1,798,723 -0.50(-1.28%)
May 25, 2016 37.65 39.00 37.65 38.84 3,050,586 +1.29(+3.44%)
May 24, 2016 36.87 37.78 36.74 37.55 2,237,763 +0.48(+1.29%)
May 23, 2016 37.27 37.61 36.98 37.07 1,927,219 -0.13(-0.35%)
May 20, 2016 36.72 37.20 36.70 37.20 2,413,393 +0.38(+1.04%)
May 19, 2016 36.65 37.33 36.44 36.82 1,641,369 +0.20(+0.55%)
May 18, 2016 37.23 37.59 36.53 36.62 2,732,435 -0.91(-2.42%)
May 17, 2016 37.39 37.95 36.91 37.53 2,517,397 +0.17(+0.47%)
May 16, 2016 36.81 37.52 36.71 37.35 2,135,036 +0.48(+1.30%)
May 13, 2016 37.60 37.79 36.51 36.87 2,110,559 -0.84(-2.22%)
May 12, 2016 38.02 38.18 37.24 37.71 2,663,873 -0.31(-0.83%)
May 11, 2016 39.51 39.51 38.01 38.02 4,114,046 -1.86(-4.66%)
May 10, 2016 39.57 40.04 39.35 39.88 1,959,422 +0.38(+0.95%)
May 09, 2016 39.46 39.82 39.33 39.51 1,358,339 +0.04(+0.11%)
May 06, 2016 39.32 39.91 38.90 39.46 1,482,300 -0.10(-0.24%)
May 05, 2016 40.06 40.06 39.43 39.56 1,514,250 -0.36(-0.90%)
May 04, 2016 39.87 40.34 39.68 39.91 1,266,533 -0.25(-0.63%)
May 03, 2016 40.32 40.44 39.51 40.17 1,707,278 -0.42(-1.03%)
May 02, 2016 41.38 41.53 40.53 40.59 1,961,155 -0.58(-1.42%)
Apr 29, 2016 41.83 41.83 40.83 41.17 3,528,783 -0.89(-2.11%)
Apr 28, 2016 43.59 43.59 41.96 42.06 2,118,200 -1.61(-3.69%)
Apr 27, 2016 42.87 44.09 42.46 43.67 4,175,635 +0.67(+1.56%)
Apr 26, 2016 42.21 43.06 41.95 43.00 1,672,039 +0.97(+2.30%)
Apr 25, 2016 42.90 43.06 41.89 42.03 1,837,448 -0.81(-1.89%)
Apr 22, 2016 42.30 43.11 42.30 42.84 1,653,475 +0.33(+0.78%)
Apr 21, 2016 42.63 42.98 42.44 42.51 2,476,598 +0.13(+0.31%)
Apr 20, 2016 42.05 42.83 41.99 42.38 2,176,344 +0.51(+1.23%)
Apr 19, 2016 41.81 42.27 41.72 41.87 2,289,677 +0.10(+0.25%)
Apr 18, 2016 41.85 42.01 41.48 41.76 1,554,379 -0.12(-0.29%)
Apr 15, 2016 41.81 42.14 41.59 41.89 1,611,988 +0.17(+0.42%)
Apr 14, 2016 41.94 42.24 41.65 41.71 1,913,688 -0.07(-0.17%)
Apr 13, 2016 41.17 41.92 40.94 41.78 2,571,857 +0.68(+1.65%)
Apr 12, 2016 40.67 41.22 40.31 41.10 2,805,623 +0.65(+1.59%)
Apr 11, 2016 40.81 41.68 40.43 40.46 4,324,528 -0.51(-1.26%)
Apr 08, 2016 42.95 43.11 40.89 40.97 5,596,378 -1.73(-4.04%)
Apr 07, 2016 43.59 45.63 42.12 42.70 11,783,328 +0.14(+0.33%)
Apr 06, 2016 42.81 43.02 42.00 42.56 4,628,519 -0.22(-0.51%)
Apr 05, 2016 42.73 43.12 42.55 42.77 2,733,961 -0.18(-0.43%)
Apr 04, 2016 43.05 43.38 42.84 42.96 2,283,015 -0.21(-0.48%)
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.