Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 68.40 68.77 67.75 68.03 0 -0.24(-0.34%)
Nov 27, 2013 68.33 68.77 67.90 68.27 0 -0.24(-0.36%)
Nov 26, 2013 67.78 68.77 67.62 68.51 1,739,427 +0.75(+1.11%)
Nov 25, 2013 68.27 68.36 67.52 67.76 1,672,857 +0.23(+0.34%)
Nov 22, 2013 67.00 67.64 66.61 67.54 0 +0.54(+0.81%)
Nov 21, 2013 66.95 67.39 66.32 67.00 1,329,274 +0.41(+0.62%)
Nov 20, 2013 67.72 67.72 66.46 66.59 0 -0.71(-1.06%)
Nov 19, 2013 67.04 67.80 66.78 67.30 1,145,029 +0.01(+0.01%)
Nov 18, 2013 68.25 68.25 67.06 67.29 1,382,438 -0.85(-1.25%)
Nov 15, 2013 67.94 68.27 67.64 68.15 0 +0.05(+0.08%)
Nov 14, 2013 68.36 68.48 67.75 68.09 1,235,687 -0.05(-0.08%)
Nov 13, 2013 66.55 68.83 66.39 68.15 2,262,078 +1.52(+2.28%)
Nov 12, 2013 66.72 67.34 66.39 66.63 0 -0.12(-0.18%)
Nov 11, 2013 66.05 66.80 65.86 66.75 0 +0.70(+1.06%)
Nov 08, 2013 65.63 66.11 65.43 66.05 0 +0.24(+0.36%)
Nov 07, 2013 66.45 67.33 65.57 65.82 2,242,949 -0.44(-0.67%)
Nov 06, 2013 66.87 67.33 65.62 66.26 2,571,499 -1.19(-1.77%)
Nov 05, 2013 67.06 67.92 66.37 67.46 1,749,229 +0.33(+0.49%)
Nov 04, 2013 66.97 67.34 66.33 67.13 1,380,681 +0.07(+0.10%)
Nov 01, 2013 67.61 67.92 66.61 67.06 0 -0.36(-0.53%)
Oct 31, 2013 67.52 67.81 66.98 67.41 0 -0.16(-0.23%)
Oct 30, 2013 67.06 68.10 66.73 67.57 1,802,700 +0.05(+0.08%)
Oct 29, 2013 66.85 67.68 66.82 67.52 1,764,774 +0.68(+1.02%)
Oct 28, 2013 66.89 67.26 66.51 66.84 960,492 -0.08(-0.12%)
Oct 25, 2013 67.21 67.21 66.70 66.92 0 -0.03(-0.04%)
Oct 24, 2013 67.11 67.36 66.80 66.94 1,065,389 -0.08(-0.12%)
Oct 23, 2013 66.67 67.22 66.59 67.02 1,019,400 +0.10(+0.14%)
Oct 22, 2013 67.34 67.47 66.71 66.93 1,622,302 -0.03(-0.05%)
Oct 21, 2013 66.59 67.21 66.54 66.96 1,044,892 +0.39(+0.59%)
Oct 18, 2013 67.05 67.10 66.49 66.57 2,317,717 -0.24(-0.37%)
Oct 17, 2013 67.00 67.33 66.60 66.81 1,385,813 -0.43(-0.64%)
Oct 16, 2013 67.03 67.31 66.70 67.24 1,164,433 +0.79(+1.19%)
Oct 15, 2013 67.14 67.48 66.20 66.45 1,122,882 -0.92(-1.37%)
Oct 14, 2013 67.18 67.55 66.73 67.37 855,162 -0.05(-0.08%)
Oct 11, 2013 66.23 67.61 66.23 67.42 0 +0.67(+1.01%)
Oct 10, 2013 66.04 66.96 65.91 66.75 1,205,934 +1.40(+2.15%)
Oct 09, 2013 66.36 66.36 65.25 65.35 1,655,055 -0.78(-1.19%)
Oct 08, 2013 66.77 67.05 66.12 66.13 1,516,411 -0.71(-1.06%)
Oct 07, 2013 67.28 67.47 66.73 66.84 1,430,313 -1.14(-1.68%)
Oct 04, 2013 67.39 68.08 67.07 67.98 0 +0.50(+0.74%)
Oct 03, 2013 67.76 68.01 67.16 67.48 1,470,517 -0.58(-0.85%)
Oct 02, 2013 67.54 68.32 67.38 68.06 1,379,949 +0.21(+0.31%)
Oct 01, 2013 67.38 68.23 67.13 67.85 1,460,750 +0.40(+0.59%)
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%)
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.