Bed Bath & Beyond (NQ: BBBY )

3.210 -0.120 (-3.60%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 66.52 66.41 66.41 66.41 2,272,425 +0.30(+0.45%)
Dec 30, 2014 66.97 67.12 65.94 66.12 2,571,392 -0.86(-1.29%)
Dec 29, 2014 66.50 67.44 66.49 66.98 2,261,234 +0.21(+0.31%)
Dec 26, 2014 66.07 66.87 66.05 66.77 1,983,272 +0.94(+1.43%)
Dec 24, 2014 65.94 65.83 65.83 65.83 1,262,662 -0.07(-0.11%)
Dec 23, 2014 65.61 66.11 65.35 65.90 2,426,940 +0.52(+0.80%)
Dec 22, 2014 64.42 65.42 64.28 65.37 2,752,941 +1.25(+1.94%)
Dec 19, 2014 64.10 64.52 63.70 64.13 4,065,717 -0.03(-0.04%)
Dec 18, 2014 64.78 64.89 63.19 64.15 3,823,764 +0.07(+0.11%)
Dec 17, 2014 63.31 64.29 63.20 64.08 1,968,490 +0.80(+1.27%)
Dec 16, 2014 63.92 64.28 63.25 63.28 3,516,799 -0.49(-0.77%)
Dec 15, 2014 63.34 64.10 62.95 63.77 3,164,385 +0.78(+1.23%)
Dec 12, 2014 62.27 63.56 62.27 62.99 2,614,438 +0.41(+0.65%)
Dec 11, 2014 62.49 63.31 62.17 62.58 2,156,939 +0.58(+0.93%)
Dec 10, 2014 62.59 63.34 61.90 62.01 1,970,080 -0.80(-1.28%)
Dec 09, 2014 62.51 63.06 62.24 62.81 1,775,913 -0.03(-0.06%)
Dec 08, 2014 62.44 63.42 62.36 62.85 2,250,547 -0.20(-0.31%)
Dec 05, 2014 63.53 63.64 62.61 63.04 1,790,812 -0.31(-0.49%)
Dec 04, 2014 63.73 64.03 63.18 63.35 2,125,710 -0.55(-0.86%)
Dec 03, 2014 63.46 64.09 63.21 63.90 1,544,359 +0.30(+0.47%)
Dec 02, 2014 63.84 64.22 63.19 63.60 2,481,218 +0.00(+0.00%)
Dec 01, 2014 63.64 63.95 63.13 63.60 2,759,197 -0.37(-0.57%)
Nov 28, 2014 63.67 64.29 63.54 63.97 1,058,312 +0.69(+1.09%)
Nov 26, 2014 63.71 63.28 63.28 63.28 2,179,294 -0.42(-0.66%)
Nov 25, 2014 64.34 64.59 63.55 63.70 3,484,824 -0.55(-0.85%)
Nov 24, 2014 63.12 64.47 63.12 64.25 4,069,508 +1.20(+1.91%)
Nov 21, 2014 64.17 64.17 62.92 63.05 2,846,689 -0.38(-0.60%)
Nov 20, 2014 62.15 64.09 61.91 63.43 4,244,630 +1.19(+1.90%)
Nov 19, 2014 61.90 62.46 61.63 62.24 1,726,728 +0.40(+0.65%)
Nov 18, 2014 62.06 62.23 61.35 61.84 1,875,040 -0.31(-0.51%)
Nov 17, 2014 62.56 62.78 61.85 62.16 2,401,665 -0.21(-0.34%)
Nov 14, 2014 62.27 62.58 62.03 62.37 2,122,302 +0.31(+0.51%)
Nov 13, 2014 62.02 62.51 61.57 62.05 2,027,893 -0.06(-0.10%)
Nov 12, 2014 60.81 62.19 60.52 62.11 2,195,201 +1.10(+1.80%)
Nov 11, 2014 60.67 61.37 60.44 61.01 1,990,574 +0.24(+0.39%)
Nov 10, 2014 60.89 60.97 60.43 60.78 1,897,280 -0.14(-0.24%)
Nov 07, 2014 61.01 61.02 60.54 60.92 2,564,343 +0.03(+0.05%)
Nov 06, 2014 59.64 61.01 59.38 60.89 3,374,941 +1.46(+2.46%)
Nov 05, 2014 59.27 59.65 59.16 59.43 2,663,427 +0.44(+0.74%)
Nov 04, 2014 58.77 59.11 58.52 58.99 1,675,751 +0.06(+0.10%)
Nov 03, 2014 58.63 59.11 58.48 58.93 2,398,107 +0.22(+0.37%)
Oct 31, 2014 58.97 59.12 58.38 58.71 2,950,185 +0.35(+0.60%)
Oct 30, 2014 57.40 58.39 57.29 58.36 1,973,280 +0.94(+1.64%)
Oct 29, 2014 57.88 57.88 57.00 57.42 1,284,131 -0.38(-0.66%)
Oct 28, 2014 57.44 57.89 56.91 57.81 1,886,648 +0.44(+0.78%)
Oct 27, 2014 56.74 57.42 56.88 57.36 1,593,264 +0.48(+0.84%)
Oct 24, 2014 57.15 57.37 56.75 56.88 1,878,985 -0.41(-0.72%)
Oct 23, 2014 57.34 57.82 57.05 57.29 2,123,151 +0.50(+0.88%)
Oct 22, 2014 56.56 57.63 56.56 56.79 1,620,969 -0.27(-0.47%)
Oct 21, 2014 56.20 57.16 55.96 57.07 2,573,598 +1.12(+2.01%)
Oct 20, 2014 55.01 56.02 54.85 55.94 2,120,522 +0.92(+1.68%)
Oct 17, 2014 54.93 55.36 54.32 55.02 7,157,869 +0.61(+1.12%)
Oct 16, 2014 54.40 55.17 54.37 54.41 4,210,350 -0.89(-1.61%)
Oct 15, 2014 54.51 55.48 54.20 55.30 5,583,590 -0.09(-0.16%)
Oct 14, 2014 55.81 55.87 55.13 55.38 3,907,122 +0.03(+0.06%)
Oct 13, 2014 56.66 56.86 55.29 55.35 5,851,389 -1.50(-2.64%)
Oct 10, 2014 57.93 58.36 56.84 56.85 3,674,045 -0.98(-1.69%)
Oct 09, 2014 58.23 58.48 57.47 57.82 3,062,732 -0.45(-0.78%)
Oct 08, 2014 57.58 58.39 57.36 58.28 3,226,304 +0.75(+1.30%)
Oct 07, 2014 57.38 58.57 57.23 57.53 4,604,209 -0.11(-0.20%)
Oct 06, 2014 57.65 58.15 57.49 57.64 2,573,269 +0.13(+0.23%)
Oct 03, 2014 57.04 57.68 57.00 57.51 2,766,774 +0.75(+1.32%)
Oct 02, 2014 56.55 57.10 56.25 56.76 2,053,340 +0.14(+0.25%)
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.