Bed Bath & Beyond (NQ: BBBY )

28.54 USD -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 63.38 63.96 63.03 63.29 3,344,595 -0.66(-1.03%)
Jul 30, 2014 63.31 64.13 62.98 63.95 3,607,682 +0.92(+1.46%)
Jul 29, 2014 62.34 63.39 62.26 63.03 2,752,555 +0.74(+1.19%)
Jul 28, 2014 62.39 62.57 61.99 62.29 2,011,941 -0.22(-0.35%)
Jul 25, 2014 61.91 62.58 61.68 62.51 2,183,665 +0.40(+0.64%)
Jul 24, 2014 61.79 62.56 61.79 62.11 1,805,014 +0.31(+0.50%)
Jul 23, 2014 61.43 61.87 61.25 61.80 2,818,834 +0.30(+0.49%)
Jul 22, 2014 61.52 61.91 61.36 61.50 3,316,636 +0.05(+0.08%)
Jul 21, 2014 61.43 61.75 61.36 61.45 2,235,541 -0.20(-0.32%)
Jul 18, 2014 61.13 61.65 60.84 61.65 3,045,140 +0.64(+1.05%)
Jul 17, 2014 60.78 61.57 60.50 61.01 7,507,967 +0.15(+0.25%)
Jul 16, 2014 61.23 61.46 60.51 60.86 4,683,000 -0.19(-0.31%)
Jul 15, 2014 60.56 61.32 60.40 61.05 6,778,805 +0.92(+1.53%)
Jul 14, 2014 60.15 60.39 59.41 60.13 4,241,385 +0.52(+0.87%)
Jul 11, 2014 58.37 59.72 57.87 59.61 6,049,855 +1.28(+2.19%)
Jul 10, 2014 58.49 58.74 58.22 58.33 2,599,047 -0.86(-1.45%)
Jul 09, 2014 59.58 59.64 58.77 59.19 3,142,682 -0.13(-0.22%)
Jul 08, 2014 59.29 59.95 59.18 59.32 4,586,494 +0.06(+0.10%)
Jul 07, 2014 59.35 59.66 58.91 59.26 5,701,518 -0.09(-0.15%)
Jul 03, 2014 58.00 59.35 59.35 59.35 4,423,600 +1.55(+2.68%)
Jul 02, 2014 57.85 58.21 57.45 57.80 2,561,415 -0.08(-0.14%)
Jul 01, 2014 57.55 58.28 57.46 57.88 3,493,601 +0.50(+0.87%)
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%)
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.