Bed Bath & Beyond (NQ: BBBY )

14.72 USD +0.73 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 62.52 62.61 60.82 60.95 3,047,562 -1.67(-2.67%)
Jul 30, 2012 63.63 63.67 62.40 62.62 1,818,344 -1.00(-1.57%)
Jul 27, 2012 62.32 63.90 61.88 63.62 1,804,643 +1.93(+3.13%)
Jul 26, 2012 61.44 61.94 60.66 61.69 1,523,908 +1.37(+2.27%)
Jul 25, 2012 60.93 61.27 60.05 60.32 1,704,050 -0.61(-1.00%)
Jul 24, 2012 61.98 62.08 60.41 60.93 2,053,458 -1.07(-1.73%)
Jul 23, 2012 60.49 62.23 60.03 62.00 2,642,018 +0.62(+1.01%)
Jul 20, 2012 62.31 62.50 61.34 61.38 2,549,187 -0.91(-1.46%)
Jul 19, 2012 61.76 62.80 61.37 62.29 1,706,235 +0.44(+0.71%)
Jul 18, 2012 60.92 62.75 60.92 61.85 2,382,934 +0.54(+0.88%)
Jul 17, 2012 61.04 61.51 60.33 61.31 1,891,923 +0.63(+1.04%)
Jul 16, 2012 60.85 61.68 60.49 60.68 1,672,799 -0.26(-0.43%)
Jul 13, 2012 60.41 61.70 60.41 60.94 1,729,852 +0.61(+1.01%)
Jul 12, 2012 60.00 60.83 59.76 60.33 1,939,700 -0.18(-0.30%)
Jul 11, 2012 61.14 61.28 60.15 60.51 2,258,418 -0.81(-1.32%)
Jul 10, 2012 61.74 62.30 61.10 61.32 1,730,578 +0.11(+0.18%)
Jul 09, 2012 61.80 62.10 60.78 61.21 1,905,130 -0.64(-1.03%)
Jul 06, 2012 62.00 62.69 61.23 61.85 2,034,964 -0.56(-0.90%)
Jul 05, 2012 62.25 63.50 62.05 62.41 2,362,773 +0.05(+0.08%)
Jul 03, 2012 61.80 62.47 61.53 62.36 1,194,912 +0.75(+1.22%)
Jul 02, 2012 62.19 62.20 61.03 61.61 3,036,660 -0.19(-0.31%)
Jun 29, 2012 61.12 61.93 60.90 61.80 3,553,940 +2.16(+3.62%)
Jun 28, 2012 59.79 59.89 58.81 59.64 2,686,049 -0.24(-0.40%)
Jun 27, 2012 60.01 60.67 59.62 59.88 3,236,970 +0.07(+0.12%)
Jun 26, 2012 59.68 60.16 58.77 59.81 4,517,684 +0.48(+0.80%)
Jun 25, 2012 60.75 61.22 59.23 59.33 4,729,991 -1.86(-3.04%)
Jun 22, 2012 61.29 61.61 60.25 61.20 5,164,846 +0.03(+0.04%)
Jun 21, 2012 65.20 65.25 60.61 61.17 17,353,280 -12.50(-16.97%)
Jun 20, 2012 75.05 75.08 72.97 73.67 5,012,920 -1.05(-1.41%)
Jun 19, 2012 74.61 75.84 74.00 74.72 3,879,135 +0.46(+0.62%)
Jun 18, 2012 72.57 74.37 72.02 74.26 2,892,728 +1.59(+2.19%)
Jun 15, 2012 72.15 73.88 72.06 72.67 4,627,086 +0.66(+0.92%)
Jun 14, 2012 69.47 72.30 69.11 72.01 2,932,986 +1.35(+1.91%)
Jun 13, 2012 71.29 72.26 70.49 70.66 2,261,056 -0.86(-1.20%)
Jun 12, 2012 70.15 71.65 69.30 71.52 2,194,342 +1.67(+2.39%)
Jun 11, 2012 71.26 71.72 69.74 69.85 1,983,461 -0.96(-1.36%)
Jun 08, 2012 70.67 71.33 70.61 70.81 3,016,197 -0.27(-0.38%)
Jun 07, 2012 72.61 72.86 71.00 71.08 2,296,573 -0.79(-1.10%)
Jun 06, 2012 71.61 72.43 71.44 71.87 2,354,362 +0.97(+1.37%)
Jun 05, 2012 70.89 71.24 70.00 70.90 1,914,605 -0.12(-0.17%)
Jun 04, 2012 71.03 71.74 70.19 71.02 2,760,211 +0.24(+0.34%)
Jun 01, 2012 71.45 72.37 70.55 70.78 2,476,196 -1.47(-2.03%)
May 31, 2012 73.23 73.35 72.07 72.25 3,452,186 -0.85(-1.16%)
May 30, 2012 73.70 73.75 72.68 73.10 1,860,479 -0.82(-1.11%)
May 29, 2012 73.29 74.67 72.98 73.92 2,551,679 +1.52(+2.10%)
May 25, 2012 72.59 73.10 72.20 72.40 2,094,906 -0.07(-0.10%)
May 24, 2012 71.46 72.49 71.22 72.47 2,362,544 +1.46(+2.06%)
May 23, 2012 70.18 71.22 69.97 71.01 1,907,456 +0.37(+0.52%)
May 22, 2012 69.94 71.16 69.81 70.64 1,946,488 +0.85(+1.22%)
May 21, 2012 68.93 69.93 68.10 69.79 2,302,131 +0.95(+1.38%)
May 18, 2012 69.33 69.95 68.18 68.84 3,263,312 -0.32(-0.46%)
May 17, 2012 72.15 72.16 69.16 69.16 2,716,533 -2.92(-4.05%)
May 16, 2012 71.74 72.50 71.53 72.08 2,720,490 +0.71(+0.99%)
May 15, 2012 70.98 72.42 70.79 71.37 2,318,491 +0.35(+0.49%)
May 14, 2012 70.82 71.80 70.56 71.02 2,684,442 -0.53(-0.74%)
May 11, 2012 70.02 72.42 69.33 71.55 4,435,036 +2.80(+4.07%)
May 10, 2012 68.55 69.59 68.23 68.75 2,274,714 +0.73(+1.07%)
May 09, 2012 66.89 69.65 66.69 68.02 4,580,201 -0.21(-0.31%)
May 08, 2012 67.98 68.39 66.78 68.23 2,845,090 +0.11(+0.16%)
May 07, 2012 67.50 69.12 67.32 68.12 2,241,346 +0.07(+0.10%)
May 04, 2012 69.71 69.82 67.91 68.05 2,181,219 -1.85(-2.65%)
May 03, 2012 70.12 70.81 69.50 69.90 2,920,332 -1.71(-2.39%)
May 02, 2012 69.69 71.74 69.58 71.61 2,314,812 +1.57(+2.24%)
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.