Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 52.80 54.60 52.80 53.92 4,059,985 +0.60(+1.13%)
Oct 28, 2011 54.48 54.90 52.68 53.32 3,275,352 -1.41(-2.58%)
Oct 27, 2011 54.36 55.19 53.89 54.73 2,441,846 +1.60(+3.00%)
Oct 26, 2011 53.74 53.80 52.20 53.13 2,620,298 -0.07(-0.13%)
Oct 25, 2011 54.05 54.23 53.12 53.20 2,835,794 -1.05(-1.94%)
Oct 24, 2011 54.06 54.68 53.69 54.26 3,130,726 +0.37(+0.68%)
Oct 21, 2011 52.87 54.06 52.70 53.89 4,024,505 +1.83(+3.52%)
Oct 20, 2011 52.49 52.88 51.42 52.06 2,995,746 -0.41(-0.78%)
Oct 19, 2011 53.16 53.72 52.32 52.47 2,229,443 -0.71(-1.33%)
Oct 18, 2011 52.77 53.58 52.13 53.18 2,691,470 +0.65(+1.23%)
Oct 17, 2011 53.25 53.79 52.53 52.53 3,090,548 -0.80(-1.50%)
Oct 14, 2011 52.92 53.39 52.32 53.33 3,190,236 +1.20(+2.31%)
Oct 13, 2011 51.96 52.64 51.50 52.13 2,320,359 +0.10(+0.18%)
Oct 12, 2011 52.35 52.81 51.89 52.03 2,564,342 +0.19(+0.37%)
Oct 11, 2011 51.01 51.93 50.74 51.84 2,824,292 +0.51(+0.99%)
Oct 10, 2011 50.54 51.44 50.35 51.34 2,057,601 +1.53(+3.06%)
Oct 07, 2011 50.18 50.55 49.56 49.81 2,156,738 -0.31(-0.63%)
Oct 06, 2011 49.18 50.12 48.15 50.12 3,525,048 +1.57(+3.23%)
Oct 05, 2011 48.53 48.65 47.50 48.56 4,032,191 +0.21(+0.43%)
Oct 04, 2011 47.14 48.40 46.34 48.35 5,066,350 +0.17(+0.34%)
Oct 03, 2011 49.55 49.99 47.70 48.18 3,452,390 -1.79(-3.58%)
Sep 30, 2011 51.13 51.42 49.96 49.97 2,922,296 -1.81(-3.50%)
Sep 29, 2011 52.06 52.53 50.21 51.78 5,293,055 +0.51(+0.99%)
Sep 28, 2011 51.95 52.37 51.18 51.28 3,023,148 -0.54(-1.04%)
Sep 27, 2011 52.21 52.42 51.56 51.82 3,335,527 +0.34(+0.66%)
Sep 26, 2011 50.48 51.48 50.12 51.48 4,278,032 +1.59(+3.18%)
Sep 23, 2011 49.90 50.60 49.37 49.89 3,705,607 -0.54(-1.07%)
Sep 22, 2011 49.41 51.61 49.24 50.43 8,190,171 +0.31(+0.63%)
Sep 21, 2011 51.52 51.81 50.12 50.12 5,370,674 -1.27(-2.48%)
Sep 20, 2011 52.31 52.57 51.34 51.39 4,255,018 -0.80(-1.54%)
Sep 19, 2011 52.12 52.67 51.68 52.19 4,099,109 -0.07(-0.13%)
Sep 16, 2011 52.01 53.11 51.70 52.26 5,186,963 +0.51(+0.98%)
Sep 15, 2011 52.30 52.31 51.15 51.76 3,330,437 -0.01(-0.02%)
Sep 14, 2011 51.74 52.31 50.45 51.76 3,515,151 +0.14(+0.27%)
Sep 13, 2011 50.76 51.96 50.27 51.62 3,337,375 +1.05(+2.07%)
Sep 12, 2011 48.30 50.64 48.29 50.58 3,423,971 +1.50(+3.06%)
Sep 09, 2011 49.43 50.01 48.71 49.08 2,681,141 -0.97(-1.93%)
Sep 08, 2011 50.51 50.77 49.77 50.05 2,820,943 -0.73(-1.43%)
Sep 07, 2011 49.97 50.83 49.97 50.77 3,366,912 +1.42(+2.87%)
Sep 06, 2011 47.96 49.44 47.76 49.36 3,461,783 +0.15(+0.30%)
Sep 02, 2011 48.90 49.78 48.71 49.21 3,609,320 -0.60(-1.21%)
Sep 01, 2011 49.89 50.83 49.49 49.81 3,821,742 +0.24(+0.48%)
Aug 31, 2011 50.00 50.39 49.12 49.58 3,209,121 -0.26(-0.52%)
Aug 30, 2011 49.47 50.52 49.27 49.84 3,385,394 +0.15(+0.30%)
Aug 29, 2011 48.35 49.71 48.18 49.69 3,050,973 +1.82(+3.81%)
Aug 26, 2011 46.18 48.19 45.79 47.87 2,545,724 +1.49(+3.21%)
Aug 25, 2011 47.19 47.70 46.26 46.38 2,227,902 -0.44(-0.95%)
Aug 24, 2011 46.52 47.48 46.15 46.82 2,442,096 +0.33(+0.71%)
Aug 23, 2011 45.18 46.53 44.81 46.49 2,180,653 +1.45(+3.21%)
Aug 22, 2011 45.08 45.36 44.40 45.04 2,319,824 +0.89(+2.01%)
Aug 19, 2011 43.88 45.46 43.83 44.15 2,673,791 -0.32(-0.73%)
Aug 18, 2011 45.26 45.45 44.05 44.48 3,209,254 -2.02(-4.35%)
Aug 17, 2011 47.13 47.56 46.01 46.50 1,947,083 -0.59(-1.26%)
Aug 16, 2011 47.20 47.47 46.56 47.09 2,979,507 -0.51(-1.08%)
Aug 15, 2011 47.90 48.19 46.86 47.61 2,153,808 +0.15(+0.31%)
Aug 12, 2011 46.73 47.50 45.98 47.46 3,537,983 +1.26(+2.74%)
Aug 11, 2011 44.04 46.76 43.74 46.19 4,399,218 +2.55(+5.83%)
Aug 10, 2011 44.82 44.95 43.42 43.65 5,851,287 -2.17(-4.74%)
Aug 09, 2011 44.68 45.90 43.13 45.82 5,484,405 +2.46(+5.67%)
Aug 08, 2011 44.68 45.48 42.50 43.36 6,645,552 -2.76(-5.99%)
Aug 05, 2011 46.68 46.86 44.47 46.12 5,135,238 +0.04(+0.09%)
Aug 04, 2011 46.76 47.21 46.03 46.08 4,956,661 -1.22(-2.58%)
Aug 03, 2011 47.96 48.01 46.72 47.30 6,109,952 -0.60(-1.26%)
Aug 02, 2011 49.56 50.14 47.88 47.90 3,464,634 -2.05(-4.10%)
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.