Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.27 40.74 40.13 40.55 2,549,912 +0.35(+0.87%)
Aug 30, 2016 40.12 40.57 39.83 40.20 3,246,462 +0.26(+0.66%)
Aug 29, 2016 39.87 40.16 39.52 39.94 1,939,606 +0.19(+0.48%)
Aug 26, 2016 40.49 40.53 39.38 39.74 2,910,208 -0.80(-1.96%)
Aug 25, 2016 40.10 40.71 39.92 40.54 2,232,204 +0.44(+1.09%)
Aug 24, 2016 40.13 40.35 39.87 40.10 2,338,446 +0.04(+0.11%)
Aug 23, 2016 39.48 40.13 39.24 40.06 1,664,378 +0.73(+1.85%)
Aug 22, 2016 39.62 39.78 39.08 39.33 1,355,895 -0.45(-1.12%)
Aug 19, 2016 39.74 39.88 39.31 39.78 1,417,278 -0.10(-0.24%)
Aug 18, 2016 39.65 39.89 39.17 39.87 1,685,887 +0.33(+0.84%)
Aug 17, 2016 39.94 39.94 39.10 39.54 2,162,567 -0.55(-1.37%)
Aug 16, 2016 40.34 40.61 39.96 40.09 2,285,722 -0.57(-1.40%)
Aug 15, 2016 40.32 40.93 40.26 40.66 2,373,893 +0.32(+0.80%)
Aug 12, 2016 39.90 40.70 39.81 40.34 4,826,323 +0.35(+0.87%)
Aug 11, 2016 38.87 40.01 38.86 39.99 2,025,469 +1.39(+3.60%)
Aug 10, 2016 38.96 39.37 38.51 38.60 1,199,735 -0.36(-0.92%)
Aug 09, 2016 39.29 39.42 38.87 38.96 1,516,785 -0.36(-0.91%)
Aug 08, 2016 39.32 39.90 39.24 39.31 1,368,581 +0.13(+0.33%)
Aug 05, 2016 38.12 39.30 38.06 39.18 1,992,027 +1.22(+3.23%)
Aug 04, 2016 38.13 38.53 37.61 37.96 1,513,110 -0.26(-0.69%)
Aug 03, 2016 37.89 38.26 36.65 38.22 2,518,135 +0.11(+0.30%)
Aug 02, 2016 39.22 39.52 38.10 38.11 3,386,606 -1.29(-3.26%)
Aug 01, 2016 39.31 39.86 38.94 39.39 3,175,260 +0.09(+0.22%)
Jul 29, 2016 38.45 39.34 38.35 39.31 2,830,027 +0.77(+2.00%)
Jul 28, 2016 38.48 38.66 37.99 38.54 2,219,529 +0.11(+0.30%)
Jul 27, 2016 38.76 38.99 38.10 38.42 2,386,504 -0.45(-1.17%)
Jul 26, 2016 38.62 39.06 38.30 38.88 1,971,989 +0.22(+0.57%)
Jul 25, 2016 38.93 39.14 38.62 38.66 2,100,093 -0.24(-0.61%)
Jul 22, 2016 38.76 38.99 38.36 38.90 1,147,656 +0.31(+0.82%)
Jul 21, 2016 38.91 39.10 38.51 38.58 1,347,631 -0.28(-0.72%)
Jul 20, 2016 38.69 38.92 38.61 38.86 1,441,783 +0.19(+0.50%)
Jul 19, 2016 38.62 38.88 38.56 38.67 1,624,379 -0.10(-0.27%)
Jul 18, 2016 38.90 39.13 38.76 38.77 2,214,201 -0.03(-0.07%)
Jul 15, 2016 39.62 39.62 38.79 38.80 2,423,524 -0.51(-1.29%)
Jul 14, 2016 39.80 39.83 39.27 39.31 1,479,100 -0.08(-0.20%)
Jul 13, 2016 40.06 40.20 39.18 39.38 2,150,774 -0.69(-1.72%)
Jul 12, 2016 39.98 40.33 39.63 40.08 2,954,228 +0.59(+1.51%)
Jul 11, 2016 38.92 39.68 38.91 39.48 2,879,667 +0.60(+1.55%)
Jul 08, 2016 38.31 38.97 37.94 38.88 2,115,359 +0.94(+2.47%)
Jul 07, 2016 38.20 38.68 37.72 37.94 2,120,575 +0.99(+2.67%)
Jul 05, 2016 38.08 38.22 36.60 36.95 2,510,692 -1.15(-3.01%)
Jul 01, 2016 37.62 38.10 38.10 38.10 2,832,209 +0.31(+0.81%)
Jun 30, 2016 37.69 37.84 36.88 37.79 2,851,958 +0.28(+0.75%)
Jun 29, 2016 37.44 37.97 37.18 37.51 3,034,606 +0.27(+0.73%)
Jun 28, 2016 37.05 37.30 36.74 37.24 3,184,251 +0.64(+1.74%)
Jun 27, 2016 37.58 37.60 36.30 36.60 5,899,843 -1.27(-3.35%)
Jun 24, 2016 37.25 38.14 37.05 37.87 8,704,284 -0.45(-1.19%)
Jun 23, 2016 36.11 39.00 35.98 38.33 16,156,672 +0.57(+1.51%)
Jun 22, 2016 37.85 38.31 37.60 37.76 4,179,458 -0.13(-0.35%)
Jun 21, 2016 38.49 38.70 37.65 37.89 2,785,380 -0.65(-1.68%)
Jun 20, 2016 38.62 39.38 38.45 38.54 2,875,680 +0.19(+0.50%)
Jun 17, 2016 37.16 38.55 36.88 38.34 6,062,314 +1.22(+3.30%)
Jun 16, 2016 37.38 37.47 36.52 37.12 3,331,357 -0.43(-1.14%)
Jun 15, 2016 37.44 38.88 37.44 37.55 2,840,327 +0.22(+0.60%)
Jun 14, 2016 37.27 37.51 36.78 37.33 2,306,861 -0.17(-0.44%)
Jun 13, 2016 37.78 38.03 37.16 37.49 1,802,076 -0.46(-1.22%)
Jun 10, 2016 37.93 38.08 37.40 37.95 1,805,946 -0.41(-1.07%)
Jun 09, 2016 39.36 39.37 38.12 38.36 2,624,619 -1.33(-3.36%)
Jun 08, 2016 39.76 40.00 39.33 39.70 1,442,574 +0.10(+0.24%)
Jun 07, 2016 39.67 39.86 39.31 39.60 1,865,807 +0.08(+0.20%)
Jun 06, 2016 38.80 39.55 38.38 39.52 2,974,743 +0.77(+1.98%)
Jun 03, 2016 39.00 39.03 38.18 38.76 1,869,337 -0.43(-1.09%)
Jun 02, 2016 38.65 39.23 38.62 39.18 1,556,122 +0.37(+0.94%)
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.