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 (%)
Sep 30, 2013 66.66 67.72 66.63 67.45 1,482,402 +0.11(+0.17%)
Sep 27, 2013 67.34 67.79 67.05 67.34 0 -0.27(-0.40%)
Sep 26, 2013 68.70 68.77 67.15 67.61 4,978,875 +2.89(+4.47%)
Sep 25, 2013 65.04 65.47 64.33 64.71 2,877,621 -0.51(-0.79%)
Sep 24, 2013 65.19 65.56 64.18 65.23 2,281,587 +0.53(+0.82%)
Sep 23, 2013 62.83 65.55 62.67 64.69 2,187,238 -1.11(-1.68%)
Sep 20, 2013 66.12 66.82 65.50 65.80 0 -0.10(-0.16%)
Sep 19, 2013 66.23 66.56 65.72 65.91 2,486,878 -1.20(-1.79%)
Sep 18, 2013 66.28 67.40 65.64 67.11 2,152,518 +1.00(+1.52%)
Sep 17, 2013 65.11 66.56 65.11 66.11 2,175,886 +1.14(+1.76%)
Sep 16, 2013 64.95 65.10 64.34 64.96 0 +0.77(+1.20%)
Sep 13, 2013 63.21 64.48 63.14 64.20 0 +1.33(+2.12%)
Sep 12, 2013 62.93 63.26 62.57 62.86 1,601,391 -0.17(-0.26%)
Sep 11, 2013 62.61 63.26 62.31 63.03 2,218,128 +0.44(+0.71%)
Sep 10, 2013 63.65 63.88 62.46 62.58 2,071,394 -0.58(-0.92%)
Sep 09, 2013 62.71 63.66 62.60 63.17 2,727,962 +0.53(+0.85%)
Sep 06, 2013 63.67 63.67 62.47 62.64 0 -0.73(-1.16%)
Sep 05, 2013 63.23 63.65 62.92 63.37 2,282,252 +0.28(+0.44%)
Sep 04, 2013 64.08 64.35 62.54 63.09 2,930,781 -1.22(-1.90%)
Sep 03, 2013 64.89 65.61 64.00 64.31 1,087,873 +0.02(+0.03%)
Aug 30, 2013 64.49 64.76 64.17 64.29 0 -0.23(-0.35%)
Aug 29, 2013 64.42 65.47 64.40 64.52 1,252,131 -0.31(-0.48%)
Aug 28, 2013 64.28 65.24 64.10 64.83 1,598,909 +0.70(+1.09%)
Aug 27, 2013 64.72 65.01 64.07 64.14 1,512,761 -0.93(-1.43%)
Aug 26, 2013 65.10 65.64 64.97 65.07 1,099,601 +0.19(+0.30%)
Aug 23, 2013 64.55 64.97 64.08 64.88 0 +0.02(+0.03%)
Aug 22, 2013 64.28 65.40 64.28 64.86 888,668 +0.69(+1.07%)
Aug 21, 2013 64.52 64.85 63.93 64.17 0 -0.66(-1.02%)
Aug 20, 2013 64.28 65.18 64.21 64.83 1,633,493 +0.96(+1.50%)
Aug 19, 2013 64.02 64.66 63.71 63.87 1,649,337 -0.17(-0.26%)
Aug 16, 2013 64.19 64.92 63.79 64.04 0 -0.27(-0.42%)
Aug 15, 2013 64.61 65.39 64.04 64.31 2,178,263 -0.74(-1.14%)
Aug 14, 2013 65.83 66.13 64.60 65.05 2,589,853 -1.07(-1.62%)
Aug 13, 2013 66.24 66.40 65.60 66.12 1,172,093 -0.11(-0.17%)
Aug 12, 2013 65.89 67.10 65.83 66.24 2,029,108 -0.05(-0.08%)
Aug 09, 2013 66.66 67.35 66.21 66.29 1,608,942 -0.65(-0.98%)
Aug 08, 2013 66.57 67.14 66.31 66.94 964,608 +0.51(+0.77%)
Aug 07, 2013 67.47 67.51 66.27 66.43 1,476,091 -1.21(-1.79%)
Aug 06, 2013 68.20 68.23 67.09 67.64 2,093,381 -0.52(-0.77%)
Aug 05, 2013 67.41 68.18 67.18 68.16 1,318,700 +0.58(+0.86%)
Aug 02, 2013 66.73 67.82 66.41 67.58 1,624,643 +0.79(+1.19%)
Aug 01, 2013 67.16 67.48 66.47 66.79 1,485,341 +0.11(+0.17%)
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%)
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.