Bed Bath & Beyond (NQ: BBBY )

3.040 -0.200 (-6.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 66.20 67.36 65.87 66.67 2,315,277 +0.97(+1.47%)
Jul 30, 2013 65.65 66.26 65.59 65.71 0 +0.22(+0.33%)
Jul 29, 2013 65.20 65.98 64.85 65.49 0 -0.17(-0.25%)
Jul 26, 2013 65.13 65.71 64.93 65.65 0 -0.95(-1.43%)
Jul 25, 2013 66.53 66.92 66.27 66.60 0 +0.39(+0.59%)
Jul 24, 2013 66.53 66.69 66.04 66.21 0 -0.15(-0.22%)
Jul 23, 2013 66.61 66.88 65.87 66.36 0 -0.44(-0.65%)
Jul 22, 2013 66.69 66.92 66.45 66.80 0 +0.37(+0.56%)
Jul 19, 2013 66.17 66.73 65.96 66.42 0 +0.41(+0.61%)
Jul 18, 2013 66.28 66.37 65.78 66.02 0 +0.12(+0.18%)
Jul 17, 2013 66.16 66.49 65.49 65.90 1,307,951 -0.09(-0.13%)
Jul 16, 2013 66.93 67.07 65.61 65.98 0 -0.79(-1.19%)
Jul 15, 2013 66.97 67.14 66.65 66.78 0 -0.13(-0.20%)
Jul 12, 2013 66.71 67.08 66.50 66.91 0 +0.10(+0.14%)
Jul 11, 2013 66.53 66.87 66.15 66.81 0 +0.92(+1.40%)
Jul 10, 2013 65.88 66.09 65.34 65.89 0 -0.01(-0.01%)
Jul 09, 2013 64.74 66.29 64.35 65.90 0 +1.54(+2.40%)
Jul 08, 2013 63.67 64.55 63.63 64.35 0 +0.92(+1.44%)
Jul 05, 2013 63.16 63.60 62.69 63.44 0 +0.72(+1.14%)
Jul 03, 2013 61.90 62.84 61.90 62.72 0 +0.42(+0.67%)
Jul 02, 2013 62.24 63.13 62.11 62.31 0 -0.26(-0.42%)
Jul 01, 2013 62.65 63.30 62.07 62.57 0 +0.71(+1.14%)
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%)
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.