Bed Bath & Beyond (NQ: BBBY )

30.02 USD -1.89 (-5.92%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 68.78 69.27 68.35 68.80 1,642,153 +0.37(+0.54%)
Mar 28, 2014 67.55 68.45 67.46 68.43 1,421,864 +1.02(+1.51%)
Mar 27, 2014 67.17 67.62 67.00 67.41 1,205,450 +0.16(+0.24%)
Mar 26, 2014 67.76 68.05 67.18 67.25 1,785,799 -0.48(-0.71%)
Mar 25, 2014 67.61 67.93 67.34 67.73 1,544,625 +0.47(+0.70%)
Mar 24, 2014 67.73 68.00 66.99 67.26 1,742,253 -0.29(-0.43%)
Mar 21, 2014 68.41 68.41 67.29 67.55 3,639,114 -0.26(-0.39%)
Mar 20, 2014 67.58 68.12 67.52 67.82 1,326,860 -0.07(-0.11%)
Mar 19, 2014 68.40 68.61 67.43 67.89 2,116,778 -0.42(-0.61%)
Mar 18, 2014 68.24 68.50 68.13 68.31 1,839,484 +0.21(+0.31%)
Mar 17, 2014 68.53 68.73 67.55 68.10 3,135,071 -0.20(-0.29%)
Mar 14, 2014 68.30 69.11 68.25 68.30 2,519,373 -0.23(-0.34%)
Mar 13, 2014 69.52 69.52 68.37 68.53 2,171,787 -0.65(-0.94%)
Mar 12, 2014 68.88 69.26 68.87 69.18 1,671,551 -0.11(-0.16%)
Mar 11, 2014 69.34 69.59 69.19 69.29 2,692,416 -0.17(-0.24%)
Mar 10, 2014 69.31 69.71 69.00 69.46 4,342,379 +0.30(+0.43%)
Mar 07, 2014 68.56 69.68 68.52 69.16 3,371,115 +0.90(+1.32%)
Mar 06, 2014 68.05 68.71 68.01 68.26 3,109,025 -0.51(-0.74%)
Mar 05, 2014 68.19 68.86 67.96 68.77 2,262,529 +0.75(+1.10%)
Mar 04, 2014 68.40 68.46 67.94 68.02 2,282,732 +0.16(+0.24%)
Mar 03, 2014 67.37 68.19 67.19 67.86 2,015,205 +0.04(+0.06%)
Feb 28, 2014 67.63 68.06 67.21 67.82 2,552,423 +0.42(+0.62%)
Feb 27, 2014 67.60 68.19 66.88 67.40 3,936,411 -0.74(-1.09%)
Feb 26, 2014 67.37 68.44 67.35 68.14 3,653,818 +0.95(+1.41%)
Feb 25, 2014 66.27 67.37 65.85 67.19 5,809,161 +1.20(+1.82%)
Feb 24, 2014 65.12 66.14 64.99 65.99 2,087,733 +1.00(+1.54%)
Feb 21, 2014 64.94 65.28 64.46 64.99 2,513,954 -0.14(-0.21%)
Feb 20, 2014 65.74 66.16 64.97 65.13 2,293,062 -0.36(-0.55%)
Feb 19, 2014 65.38 65.91 65.06 65.49 2,161,232 -0.20(-0.30%)
Feb 18, 2014 66.07 66.25 65.46 65.69 2,213,494 -0.27(-0.41%)
Feb 14, 2014 64.75 65.96 65.96 65.96 2,525,100 +1.03(+1.59%)
Feb 13, 2014 64.46 65.37 64.05 64.93 2,857,758 +0.34(+0.53%)
Feb 12, 2014 64.38 64.90 64.08 64.59 2,811,625 +0.35(+0.54%)
Feb 11, 2014 64.58 64.65 64.05 64.24 2,284,174 -0.07(-0.11%)
Feb 10, 2014 64.11 65.00 64.00 64.31 2,668,718 +0.20(+0.31%)
Feb 07, 2014 64.10 64.55 63.28 64.11 2,759,041 +0.11(+0.17%)
Feb 06, 2014 63.08 64.24 63.08 64.00 3,057,251 +0.95(+1.51%)
Feb 05, 2014 63.68 63.79 62.90 63.05 2,250,009 -0.68(-1.07%)
Feb 04, 2014 63.00 64.10 62.84 63.73 2,963,071 +1.05(+1.68%)
Feb 03, 2014 64.41 64.41 62.12 62.68 3,047,988 -1.17(-1.83%)
Jan 31, 2014 63.43 64.49 63.26 63.85 2,111,699 -0.25(-0.39%)
Jan 30, 2014 64.74 65.07 64.00 64.10 2,579,000 -0.25(-0.39%)
Jan 29, 2014 64.88 64.88 64.03 64.35 3,113,631 -0.74(-1.14%)
Jan 28, 2014 64.32 65.30 64.30 65.09 2,875,467 +0.77(+1.20%)
Jan 27, 2014 64.75 65.18 64.32 64.32 2,220,757 -0.27(-0.42%)
Jan 24, 2014 65.32 65.83 64.58 64.59 3,089,166 -1.08(-1.64%)
Jan 23, 2014 65.03 65.94 65.00 65.67 3,309,968 +0.54(+0.83%)
Jan 22, 2014 66.17 66.22 64.76 65.13 4,354,111 -0.92(-1.39%)
Jan 21, 2014 66.53 66.58 65.60 66.05 3,418,476 +0.00(+0.00%)
Jan 17, 2014 67.00 66.05 66.05 66.05 4,124,000 -1.10(-1.64%)
Jan 16, 2014 67.04 67.34 66.06 67.15 3,426,559 -0.19(-0.28%)
Jan 15, 2014 66.69 67.44 66.27 67.34 3,520,026 +0.65(+0.97%)
Jan 14, 2014 68.29 68.37 66.69 66.69 5,595,016 -1.61(-2.36%)
Jan 13, 2014 69.51 69.90 68.00 68.30 4,944,791 -1.64(-2.34%)
Jan 10, 2014 69.92 70.10 69.26 69.94 6,273,043 +0.19(+0.27%)
Jan 09, 2014 72.22 72.26 68.83 69.75 17,530,826 -9.93(-12.46%)
Jan 08, 2014 80.19 80.22 79.00 79.68 3,876,029 +0.47(+0.59%)
Jan 07, 2014 78.75 80.03 78.24 79.21 1,856,118 +0.06(+0.08%)
Jan 06, 2014 80.20 80.70 78.91 79.15 2,184,904 -1.33(-1.65%)
Jan 03, 2014 80.16 80.82 79.60 80.48 1,399,687 +0.45(+0.56%)
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.