Bed Bath & Beyond (NQ: BBBY )

27.13 USD -1.33 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 62.14 62.39 61.63 62.11 1,922,548 -0.21(-0.34%)
Aug 28, 2015 62.42 63.17 62.05 62.32 2,190,837 -0.18(-0.29%)
Aug 27, 2015 61.55 62.50 61.03 62.50 3,429,783 +1.29(+2.11%)
Aug 26, 2015 61.26 61.27 59.80 61.21 3,316,789 +1.14(+1.90%)
Aug 25, 2015 60.79 61.44 59.51 60.07 4,094,210 +0.14(+0.23%)
Aug 24, 2015 59.78 61.39 58.81 59.93 5,573,160 -1.94(-3.14%)
Aug 21, 2015 62.23 62.78 61.82 61.87 3,784,310 -0.91(-1.45%)
Aug 20, 2015 62.92 63.50 62.77 62.78 2,429,022 -0.75(-1.18%)
Aug 19, 2015 63.13 64.13 63.08 63.53 1,735,047 +0.02(+0.03%)
Aug 18, 2015 63.57 63.98 63.35 63.51 1,486,297 +0.24(+0.38%)
Aug 17, 2015 62.98 63.46 62.73 63.27 1,599,243 -0.04(-0.06%)
Aug 14, 2015 63.58 64.18 63.04 63.31 2,164,856 -0.36(-0.57%)
Aug 13, 2015 63.75 64.31 62.98 63.67 1,385,593 -0.24(-0.38%)
Aug 12, 2015 63.49 64.04 62.79 63.91 1,383,729 +0.07(+0.11%)
Aug 11, 2015 63.50 64.06 63.41 63.84 997,404 -0.16(-0.25%)
Aug 10, 2015 63.81 64.62 63.59 64.00 1,163,871 +0.70(+1.11%)
Aug 07, 2015 63.18 63.47 62.94 63.30 1,277,511 +0.11(+0.17%)
Aug 06, 2015 64.02 64.30 61.94 63.19 3,263,544 -0.87(-1.36%)
Aug 05, 2015 64.66 64.72 63.72 64.06 3,248,594 -0.38(-0.59%)
Aug 04, 2015 64.58 65.02 64.24 64.44 1,201,380 +0.07(+0.11%)
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.