Bed Bath & Beyond (NQ: BBBY )

3.340 -0.270 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.73 56.88 56.08 56.17 2,997,797 -0.71(-1.26%)
Mar 27, 2013 55.11 57.00 55.11 56.88 1,941,979 +0.51(+0.90%)
Mar 26, 2013 56.18 56.46 55.72 56.38 1,732,010 +0.41(+0.73%)
Mar 25, 2013 56.41 56.41 55.62 55.97 2,752,436 -0.35(-0.62%)
Mar 22, 2013 55.44 56.32 55.17 56.32 3,524,062 +1.28(+2.33%)
Mar 21, 2013 54.98 55.33 54.78 55.03 2,175,240 -0.19(-0.35%)
Mar 20, 2013 54.44 55.43 54.05 55.23 4,175,986 +1.33(+2.48%)
Mar 19, 2013 54.07 54.35 53.25 53.89 3,391,570 -0.10(-0.18%)
Mar 18, 2013 52.80 54.13 52.62 53.99 3,645,293 +0.86(+1.62%)
Mar 15, 2013 52.73 53.29 52.59 53.12 4,097,982 +0.15(+0.28%)
Mar 14, 2013 51.96 53.23 51.88 52.98 2,835,848 +0.75(+1.44%)
Mar 13, 2013 52.94 53.14 52.20 52.23 4,138,228 -1.24(-2.32%)
Mar 12, 2013 53.17 53.46 52.85 53.46 2,913,616 +0.44(+0.82%)
Mar 11, 2013 52.84 53.21 52.17 53.03 3,960,649 +1.26(+2.44%)
Mar 08, 2013 51.43 51.85 51.08 51.76 2,601,756 +0.47(+0.92%)
Mar 07, 2013 51.25 51.53 51.11 51.29 2,235,739 +0.02(+0.03%)
Mar 06, 2013 50.82 51.41 50.70 51.28 2,699,390 +0.64(+1.26%)
Mar 05, 2013 49.70 50.74 49.53 50.64 2,803,539 +1.16(+2.34%)
Mar 04, 2013 49.54 49.68 49.15 49.48 3,587,798 -0.16(-0.32%)
Mar 01, 2013 49.38 49.73 49.24 49.64 2,848,639 +0.16(+0.32%)
Feb 28, 2013 49.84 49.96 49.47 49.48 3,338,217 -0.19(-0.39%)
Feb 27, 2013 49.40 49.97 49.31 49.67 2,983,444 +0.27(+0.55%)
Feb 26, 2013 49.67 50.33 49.38 49.40 3,208,795 -0.20(-0.40%)
Feb 25, 2013 50.79 51.08 49.58 49.60 2,715,881 -0.62(-1.23%)
Feb 22, 2013 50.25 50.36 50.00 50.22 1,730,547 +0.07(+0.14%)
Feb 21, 2013 49.92 50.61 49.92 50.15 3,069,936 +0.02(+0.03%)
Feb 20, 2013 50.87 51.01 49.86 50.13 3,181,057 -0.58(-1.15%)
Feb 19, 2013 50.57 50.92 50.35 50.72 2,605,640 +0.42(+0.83%)
Feb 15, 2013 51.31 51.31 50.04 50.30 3,338,305 -0.92(-1.79%)
Feb 14, 2013 51.33 51.43 51.08 51.21 2,076,120 -0.15(-0.29%)
Feb 13, 2013 51.48 51.85 51.22 51.36 2,295,369 -0.08(-0.15%)
Feb 12, 2013 51.63 51.89 51.35 51.44 2,779,390 -0.26(-0.51%)
Feb 11, 2013 51.62 52.08 51.48 51.70 2,396,967 -0.12(-0.24%)
Feb 08, 2013 51.62 52.40 51.53 51.83 1,876,227 +0.21(+0.41%)
Feb 07, 2013 52.11 52.21 51.02 51.62 3,242,025 -0.56(-1.07%)
Feb 06, 2013 51.89 52.59 51.72 52.17 3,207,139 +1.30(+2.55%)
Feb 04, 2013 51.12 51.40 50.75 50.87 4,572,056 -0.76(-1.47%)
Feb 01, 2013 51.28 51.79 51.01 51.63 3,176,623 +0.45(+0.89%)
Jan 31, 2013 51.02 51.48 50.89 51.18 2,054,825 +0.14(+0.27%)
Jan 30, 2013 50.95 51.18 50.64 51.04 2,353,246 +0.40(+0.79%)
Jan 29, 2013 50.97 51.01 50.33 50.64 2,464,318 -0.38(-0.74%)
Jan 28, 2013 50.62 51.19 49.89 51.01 4,391,200 -1.11(-2.12%)
Jan 25, 2013 51.83 52.27 51.30 52.12 3,684,514 +0.69(+1.34%)
Jan 24, 2013 50.12 51.92 50.12 51.43 6,438,238 +2.15(+4.37%)
Jan 23, 2013 49.28 49.40 48.92 49.28 2,569,464 +0.03(+0.05%)
Jan 22, 2013 48.54 49.38 48.33 49.25 3,008,360 +0.95(+1.97%)
Jan 18, 2013 48.22 48.32 47.62 48.30 3,488,105 +0.01(+0.02%)
Jan 17, 2013 48.78 48.84 48.15 48.29 3,421,046 -0.45(-0.93%)
Jan 16, 2013 48.65 49.09 48.52 48.75 2,338,850 +0.10(+0.20%)
Jan 15, 2013 48.29 48.85 48.28 48.65 3,263,217 +0.06(+0.13%)
Jan 14, 2013 49.24 49.70 48.47 48.59 2,914,762 -0.47(-0.96%)
Jan 11, 2013 49.42 49.56 48.90 49.06 3,310,006 -0.37(-0.76%)
Jan 10, 2013 49.71 49.87 49.18 49.44 2,366,125 +0.07(+0.14%)
Jan 09, 2013 49.34 49.93 49.23 49.37 2,304,734 +0.21(+0.42%)
Jan 08, 2013 48.98 49.31 48.91 49.16 3,468,038 -0.03(-0.07%)
Jan 07, 2013 49.42 49.42 48.61 49.19 3,140,196 -0.42(-0.84%)
Jan 04, 2013 49.53 49.81 49.41 49.61 1,953,130 +0.24(+0.49%)
Jan 03, 2013 49.13 50.12 48.90 49.37 3,499,405 +0.41(+0.84%)
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.