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, 2011 50.00 50.39 49.12 49.58 3,209,121 -0.26(-0.52%)
Aug 30, 2011 49.47 50.52 49.27 49.84 3,385,394 +0.15(+0.30%)
Aug 29, 2011 48.35 49.71 48.18 49.69 3,050,973 +1.82(+3.81%)
Aug 26, 2011 46.18 48.19 45.79 47.87 2,545,724 +1.49(+3.21%)
Aug 25, 2011 47.19 47.70 46.26 46.38 2,227,902 -0.44(-0.95%)
Aug 24, 2011 46.52 47.48 46.15 46.82 2,442,096 +0.33(+0.71%)
Aug 23, 2011 45.18 46.53 44.81 46.49 2,180,653 +1.45(+3.21%)
Aug 22, 2011 45.08 45.36 44.40 45.04 2,319,824 +0.89(+2.01%)
Aug 19, 2011 43.88 45.46 43.83 44.15 2,673,791 -0.32(-0.73%)
Aug 18, 2011 45.26 45.45 44.05 44.48 3,209,254 -2.02(-4.35%)
Aug 17, 2011 47.13 47.56 46.01 46.50 1,947,083 -0.59(-1.26%)
Aug 16, 2011 47.20 47.47 46.56 47.09 2,979,507 -0.51(-1.08%)
Aug 15, 2011 47.90 48.19 46.86 47.61 2,153,808 +0.15(+0.31%)
Aug 12, 2011 46.73 47.50 45.98 47.46 3,537,983 +1.26(+2.74%)
Aug 11, 2011 44.04 46.76 43.74 46.19 4,399,218 +2.55(+5.83%)
Aug 10, 2011 44.82 44.95 43.42 43.65 5,851,287 -2.17(-4.74%)
Aug 09, 2011 44.68 45.90 43.13 45.82 5,484,405 +2.46(+5.67%)
Aug 08, 2011 44.68 45.48 42.50 43.36 6,645,552 -2.76(-5.99%)
Aug 05, 2011 46.68 46.86 44.47 46.12 5,135,238 +0.04(+0.09%)
Aug 04, 2011 46.76 47.21 46.03 46.08 4,956,661 -1.22(-2.58%)
Aug 03, 2011 47.96 48.01 46.72 47.30 6,109,952 -0.60(-1.26%)
Aug 02, 2011 49.56 50.14 47.88 47.90 3,464,634 -2.05(-4.10%)
Aug 01, 2011 51.31 51.42 49.14 49.95 3,822,225 -1.05(-2.05%)
Jul 29, 2011 50.05 51.30 49.55 51.00 2,726,884 +0.68(+1.35%)
Jul 28, 2011 50.43 51.18 50.21 50.32 1,892,234 -0.11(-0.22%)
Jul 27, 2011 51.67 51.93 50.33 50.43 2,958,285 -1.46(-2.82%)
Jul 26, 2011 51.64 52.16 51.55 51.89 1,957,462 +0.14(+0.27%)
Jul 25, 2011 51.64 52.07 51.55 51.76 1,396,321 -0.30(-0.57%)
Jul 22, 2011 52.03 52.22 51.76 52.05 1,162,928 +0.19(+0.37%)
Jul 21, 2011 51.74 52.49 51.70 51.86 1,724,990 +0.40(+0.78%)
Jul 20, 2011 51.87 52.12 51.30 51.46 1,876,462 -0.46(-0.89%)
Jul 19, 2011 51.96 52.44 51.66 51.92 2,693,094 +0.33(+0.64%)
Jul 18, 2011 50.80 51.62 50.57 51.59 3,376,501 +0.44(+0.87%)
Jul 15, 2011 51.48 51.64 50.62 51.14 2,209,783 -0.13(-0.26%)
Jul 14, 2011 51.97 52.53 51.13 51.28 2,275,611 -0.55(-1.06%)
Jul 13, 2011 52.00 52.25 51.68 51.83 2,675,835 +0.27(+0.52%)
Jul 12, 2011 51.85 52.19 51.55 51.55 2,196,892 -0.19(-0.37%)
Jul 11, 2011 51.87 52.19 51.42 51.75 1,720,638 -0.69(-1.31%)
Jul 08, 2011 52.00 52.45 51.75 52.44 1,864,949 -0.15(-0.28%)
Jul 07, 2011 52.09 52.79 52.08 52.58 2,163,289 +1.05(+2.05%)
Jul 06, 2011 51.65 51.87 51.38 51.53 2,846,377 -0.17(-0.34%)
Jul 05, 2011 51.87 51.88 51.43 51.70 2,766,604 -0.08(-0.15%)
Jul 01, 2011 50.99 51.90 50.92 51.78 2,559,209 +0.89(+1.75%)
Jun 30, 2011 50.61 51.11 50.59 50.89 1,910,323 +0.31(+0.62%)
Jun 29, 2011 50.57 50.77 50.31 50.58 3,549,761 -0.01(-0.02%)
Jun 28, 2011 49.45 50.72 49.37 50.59 3,332,518 +1.36(+2.76%)
Jun 27, 2011 49.60 49.79 49.03 49.23 2,619,279 -0.11(-0.23%)
Jun 24, 2011 49.54 50.25 48.95 49.34 6,265,878 -0.30(-0.60%)
Jun 23, 2011 48.15 49.70 47.75 49.64 10,084,735 +2.50(+5.31%)
Jun 22, 2011 46.91 47.49 46.71 47.13 4,222,130 +0.00(+0.00%)
Jun 21, 2011 46.34 47.39 46.24 47.13 4,047,014 +1.28(+2.80%)
Jun 20, 2011 45.91 46.04 45.19 45.85 3,688,422 +0.52(+1.15%)
Jun 17, 2011 46.21 46.32 45.32 45.33 7,104,724 -0.76(-1.65%)
Jun 16, 2011 46.20 46.42 45.74 46.09 4,116,601 -0.04(-0.09%)
Jun 15, 2011 46.95 46.99 45.64 46.13 3,713,782 -1.33(-2.79%)
Jun 14, 2011 46.78 47.86 46.78 47.46 3,686,015 +1.06(+2.29%)
Jun 13, 2011 46.08 46.69 46.08 46.39 2,587,533 +0.26(+0.57%)
Jun 10, 2011 46.51 47.33 46.11 46.13 3,447,897 -0.49(-1.05%)
Jun 09, 2011 46.12 46.95 46.11 46.62 4,368,438 +0.72(+1.58%)
Jun 08, 2011 45.84 46.00 45.48 45.90 4,609,338 +0.11(+0.25%)
Jun 07, 2011 45.09 46.19 45.03 45.78 4,405,018 +0.75(+1.67%)
Jun 06, 2011 44.94 45.22 44.68 45.03 2,868,153 +0.03(+0.08%)
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.