Bed Bath & Beyond (NQ: BBBY )

25.50 USD +0.10 (+0.39%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 75.93 77.26 75.55 76.47 2,018,662 +1.11(+1.47%)
Jul 30, 2013 75.30 76.00 75.23 75.36 0 +0.25(+0.33%)
Jul 29, 2013 74.78 75.68 74.38 75.11 0 -0.19(-0.25%)
Jul 26, 2013 74.70 75.37 74.47 75.30 0 -1.09(-1.43%)
Jul 25, 2013 76.30 76.75 76.01 76.39 0 +0.45(+0.59%)
Jul 24, 2013 76.30 76.49 75.74 75.94 0 -0.17(-0.22%)
Jul 23, 2013 76.40 76.71 75.55 76.11 0 -0.50(-0.65%)
Jul 22, 2013 76.49 76.75 76.21 76.61 0 +0.43(+0.56%)
Jul 19, 2013 75.89 76.53 75.65 76.18 0 +0.47(+0.61%)
Jul 18, 2013 76.02 76.12 75.44 75.71 0 +0.13(+0.18%)
Jul 17, 2013 75.88 76.26 75.11 75.58 1,140,387 -0.10(-0.13%)
Jul 16, 2013 76.76 76.92 75.25 75.68 0 -0.91(-1.19%)
Jul 15, 2013 76.81 77.00 76.44 76.59 0 -0.15(-0.20%)
Jul 12, 2013 76.51 76.94 76.27 76.74 0 +0.11(+0.14%)
Jul 11, 2013 76.30 76.70 75.87 76.63 0 +1.06(+1.40%)
Jul 10, 2013 75.56 75.80 74.94 75.57 0 -0.01(-0.01%)
Jul 09, 2013 74.25 76.03 73.81 75.58 0 +1.77(+2.40%)
Jul 08, 2013 73.03 74.04 72.98 73.81 0 +1.05(+1.44%)
Jul 05, 2013 72.44 72.95 71.90 72.76 0 +0.82(+1.14%)
Jul 03, 2013 71.00 72.07 71.00 71.94 0 +0.48(+0.67%)
Jul 02, 2013 71.39 72.41 71.24 71.46 0 -0.30(-0.42%)
Jul 01, 2013 71.86 72.60 71.19 71.76 0 +0.81(+1.14%)
Jun 28, 2013 71.38 71.59 70.47 70.95 3,165,580 +0.80(+1.14%)
Jun 27, 2013 69.55 70.50 68.72 70.15 4,093,639 +0.15(+0.21%)
Jun 26, 2013 69.15 70.11 69.15 70.00 2,910,885 +1.19(+1.73%)
Jun 25, 2013 69.04 69.50 68.60 68.81 0 +0.41(+0.60%)
Jun 24, 2013 69.84 69.94 67.58 68.40 0 -1.59(-2.27%)
Jun 21, 2013 69.86 70.75 69.23 69.99 4,726,271 +0.47(+0.68%)
Jun 20, 2013 70.44 70.99 69.35 69.52 0 -1.17(-1.66%)
Jun 19, 2013 71.93 72.36 70.65 70.69 0 -1.30(-1.81%)
Jun 18, 2013 71.45 72.00 71.03 71.99 1,123,144 +0.77(+1.08%)
Jun 17, 2013 71.60 72.00 70.67 71.22 0 +0.15(+0.21%)
Jun 14, 2013 71.23 72.01 70.73 71.07 0 +0.04(+0.06%)
Jun 13, 2013 68.98 71.29 68.89 71.03 2,220,219 +1.88(+2.72%)
Jun 12, 2013 69.42 70.20 69.13 69.15 1,658,024 +0.07(+0.10%)
Jun 11, 2013 68.51 69.42 68.36 69.08 1,315,170 -0.01(-0.01%)
Jun 10, 2013 69.32 69.42 68.63 69.09 0 -0.27(-0.39%)
Jun 07, 2013 68.56 69.58 68.51 69.36 0 +1.12(+1.64%)
Jun 06, 2013 68.54 68.67 67.32 68.24 0 -0.09(-0.13%)
Jun 05, 2013 67.80 69.13 67.67 68.33 4,772,619 +1.35(+2.02%)
Jun 04, 2013 68.08 69.07 66.19 66.98 0 -1.38(-2.02%)
Jun 03, 2013 68.70 69.06 67.83 68.36 1,727,297 +0.11(+0.16%)
May 31, 2013 68.57 69.75 68.25 68.25 2,257,980 -0.86(-1.24%)
May 30, 2013 69.05 69.66 68.81 69.11 0 +0.25(+0.36%)
May 29, 2013 69.58 69.66 68.64 68.86 1,458,395 -0.84(-1.21%)
May 28, 2013 69.27 70.07 69.13 69.70 1,543,885 +0.98(+1.43%)
May 24, 2013 68.49 69.20 68.15 68.72 0 -0.81(-1.16%)
May 23, 2013 68.41 69.65 68.21 69.53 2,167,570 +1.26(+1.85%)
May 22, 2013 68.54 69.47 68.09 68.27 0 -0.27(-0.39%)
May 21, 2013 67.36 68.79 67.24 68.54 0 +1.19(+1.77%)
May 20, 2013 68.00 68.77 67.24 67.35 2,832,434 -1.77(-2.55%)
May 17, 2013 69.11 69.18 68.38 69.11 0 +0.42(+0.62%)
May 16, 2013 69.02 69.27 68.46 68.69 1,262,206 -0.52(-0.75%)
May 15, 2013 68.48 69.21 67.90 69.21 0 +0.17(+0.25%)
May 13, 2013 69.53 69.83 68.83 69.04 0 -0.79(-1.13%)
May 10, 2013 69.41 70.24 69.31 69.83 0 +0.37(+0.53%)
May 09, 2013 69.56 70.03 69.07 69.46 1,714,902 +0.20(+0.29%)
May 08, 2013 69.22 69.80 68.86 69.26 0 -0.81(-1.16%)
May 07, 2013 69.68 70.40 69.49 70.07 0 +0.42(+0.60%)
May 06, 2013 68.37 69.76 68.37 69.65 0 +1.08(+1.58%)
May 03, 2013 69.17 69.72 68.40 68.57 0 -1.15(-1.65%)
May 02, 2013 69.00 69.84 68.82 69.72 0 +0.91(+1.32%)
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.