Bed Bath & Beyond (NQ: BBBY )

3.330 +0.060 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.18 54.40 53.73 54.15 2,205,040 -0.18(-0.34%)
Aug 28, 2015 54.42 55.08 54.10 54.34 2,512,751 -0.16(-0.29%)
Aug 27, 2015 53.66 54.49 53.21 54.49 3,933,743 +1.12(+2.11%)
Aug 26, 2015 53.41 53.42 52.14 53.37 3,804,146 +0.99(+1.90%)
Aug 25, 2015 53.00 53.57 51.89 52.37 4,695,799 +0.12(+0.23%)
Aug 24, 2015 52.12 53.53 51.28 52.25 6,392,060 -1.69(-3.14%)
Aug 21, 2015 54.26 54.74 53.90 53.94 4,340,363 -0.79(-1.45%)
Aug 20, 2015 54.86 55.36 54.73 54.74 2,785,934 -0.65(-1.18%)
Aug 19, 2015 55.04 55.91 55.00 55.39 1,989,988 +0.02(+0.03%)
Aug 18, 2015 55.43 55.78 55.23 55.37 1,704,688 +0.21(+0.38%)
Aug 17, 2015 54.91 55.33 54.69 55.16 1,834,230 -0.03(-0.06%)
Aug 14, 2015 55.43 55.96 54.97 55.20 2,482,952 -0.31(-0.57%)
Aug 13, 2015 55.58 56.07 54.91 55.51 1,589,187 -0.21(-0.38%)
Aug 12, 2015 55.36 55.84 54.75 55.72 1,587,049 +0.06(+0.11%)
Aug 11, 2015 55.36 55.85 55.29 55.66 1,143,959 -0.14(-0.25%)
Aug 10, 2015 55.64 56.34 55.44 55.80 1,334,886 +0.61(+1.11%)
Aug 07, 2015 55.09 55.34 54.88 55.19 1,465,224 +0.10(+0.17%)
Aug 06, 2015 55.82 56.06 54.00 55.09 3,743,077 -0.76(-1.36%)
Aug 05, 2015 56.38 56.43 55.56 55.85 3,725,931 -0.33(-0.59%)
Aug 04, 2015 56.31 56.69 56.01 56.18 1,377,906 +0.06(+0.11%)
Aug 03, 2015 57.13 57.13 55.96 56.12 1,975,125 -0.75(-1.32%)
Jul 31, 2015 57.15 57.16 56.70 56.87 878,941 +0.00(+0.00%)
Jul 30, 2015 56.47 57.02 56.20 56.87 1,549,371 +0.25(+0.45%)
Jul 29, 2015 56.79 57.35 56.45 56.62 2,513,720 -0.31(-0.55%)
Jul 28, 2015 56.85 56.95 56.32 56.93 2,066,607 +0.18(+0.32%)
Jul 27, 2015 57.27 57.34 56.70 56.75 2,467,689 -0.62(-1.08%)
Jul 24, 2015 58.86 58.86 57.12 57.37 2,673,253 -1.28(-2.19%)
Jul 23, 2015 58.82 59.12 58.54 58.65 895,201 -0.31(-0.53%)
Jul 22, 2015 58.89 59.45 58.88 58.97 1,071,768 +0.19(+0.33%)
Jul 21, 2015 59.23 59.38 58.37 58.77 1,827,563 -0.45(-0.77%)
Jul 20, 2015 59.80 59.80 59.12 59.23 856,833 -0.28(-0.47%)
Jul 17, 2015 60.35 60.44 59.38 59.51 1,434,153 -1.05(-1.74%)
Jul 16, 2015 60.52 60.76 60.00 60.56 1,053,749 +0.37(+0.62%)
Jul 15, 2015 59.87 60.19 59.50 60.19 1,167,629 +0.20(+0.33%)
Jul 14, 2015 60.27 60.27 59.70 59.99 1,602,752 -0.26(-0.43%)
Jul 13, 2015 59.44 60.31 59.26 60.25 1,384,323 +1.03(+1.74%)
Jul 10, 2015 59.45 59.76 59.09 59.22 1,511,704 +0.48(+0.82%)
Jul 09, 2015 60.14 60.18 58.60 58.74 2,538,053 -0.63(-1.06%)
Jul 08, 2015 59.92 60.45 59.20 59.37 1,983,962 -0.92(-1.52%)
Jul 07, 2015 60.24 60.41 59.27 60.28 2,007,250 +0.37(+0.61%)
Jul 06, 2015 59.77 60.45 59.62 59.92 1,770,895 -0.29(-0.48%)
Jul 02, 2015 60.69 60.20 60.20 60.20 1,411,076 -0.35(-0.58%)
Jul 01, 2015 60.48 60.63 59.99 60.55 1,528,206 +0.41(+0.68%)
Jun 30, 2015 60.56 60.72 59.92 60.14 1,859,087 +0.18(+0.31%)
Jun 29, 2015 61.30 61.76 59.95 59.96 3,090,146 -2.04(-3.29%)
Jun 26, 2015 60.20 62.08 60.20 62.00 5,918,178 +1.64(+2.72%)
Jun 25, 2015 59.54 61.03 58.85 60.36 6,858,532 -0.97(-1.58%)
Jun 24, 2015 61.86 62.03 61.26 61.33 2,955,328 -0.36(-0.58%)
Jun 23, 2015 61.68 61.96 61.34 61.69 2,430,152 +0.21(+0.34%)
Jun 22, 2015 61.96 62.24 61.35 61.48 2,416,613 -0.20(-0.33%)
Jun 19, 2015 61.93 62.50 61.68 61.68 3,650,490 -0.31(-0.51%)
Jun 18, 2015 61.29 62.25 61.29 61.99 1,852,781 +0.90(+1.47%)
Jun 17, 2015 60.79 61.24 60.69 61.09 1,489,550 +0.34(+0.56%)
Jun 16, 2015 60.47 60.79 60.38 60.75 1,406,873 +0.33(+0.55%)
Jun 15, 2015 60.70 60.81 60.29 60.42 2,047,460 -0.58(-0.94%)
Jun 12, 2015 60.62 61.46 60.46 61.00 1,744,490 +0.15(+0.24%)
Jun 11, 2015 61.12 61.88 60.72 60.85 2,140,333 +0.02(+0.03%)
Jun 10, 2015 60.13 60.86 60.09 60.83 2,144,510 +0.80(+1.34%)
Jun 09, 2015 60.82 60.98 60.03 60.03 1,493,420 -0.51(-0.84%)
Jun 08, 2015 60.82 61.02 60.53 60.54 1,663,482 -0.33(-0.54%)
Jun 05, 2015 61.19 61.22 60.60 60.87 1,745,606 -0.26(-0.43%)
Jun 04, 2015 61.39 61.74 61.03 61.13 1,243,701 -0.42(-0.68%)
Jun 03, 2015 61.90 62.07 61.26 61.55 2,102,963 -0.42(-0.68%)
Jun 02, 2015 62.17 62.47 61.92 61.97 1,243,013 -0.40(-0.64%)
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.