Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 59.97 60.40 59.59 59.99 1,883,445 +0.32(+0.54%)
Mar 28, 2014 58.90 59.68 58.82 59.66 1,630,787 +0.89(+1.51%)
Mar 27, 2014 58.56 58.96 58.42 58.77 1,382,574 +0.14(+0.24%)
Mar 26, 2014 59.08 59.33 58.57 58.63 2,048,198 -0.42(-0.71%)
Mar 25, 2014 58.95 59.23 58.71 59.05 1,771,586 +0.41(+0.70%)
Mar 24, 2014 59.05 59.29 58.41 58.64 1,998,253 -0.25(-0.43%)
Mar 21, 2014 59.65 59.65 58.67 58.90 4,173,832 -0.23(-0.39%)
Mar 20, 2014 58.92 59.39 58.87 59.13 1,521,824 -0.07(-0.11%)
Mar 19, 2014 59.64 59.82 58.79 59.19 2,427,810 -0.37(-0.61%)
Mar 18, 2014 59.50 59.72 59.40 59.56 2,109,771 +0.18(+0.31%)
Mar 17, 2014 59.75 59.93 58.90 59.38 3,595,727 -0.17(-0.29%)
Mar 14, 2014 59.55 60.25 59.51 59.55 2,889,560 -0.20(-0.34%)
Mar 13, 2014 60.61 60.61 59.61 59.75 2,490,901 -0.57(-0.94%)
Mar 12, 2014 60.06 60.39 60.05 60.32 1,917,162 -0.10(-0.16%)
Mar 11, 2014 60.46 60.67 60.33 60.41 3,088,030 -0.15(-0.24%)
Mar 10, 2014 60.43 60.78 60.16 60.56 4,980,433 +0.26(+0.43%)
Mar 07, 2014 59.78 60.75 59.74 60.30 3,866,454 +0.78(+1.32%)
Mar 06, 2014 59.33 59.91 59.30 59.52 3,565,854 -0.44(-0.74%)
Mar 05, 2014 59.45 60.03 59.25 59.96 2,594,977 +0.65(+1.10%)
Mar 04, 2014 59.64 59.69 59.24 59.31 2,618,148 +0.14(+0.24%)
Mar 03, 2014 58.74 59.45 58.58 59.17 2,311,312 +0.03(+0.06%)
Feb 28, 2014 58.97 59.34 58.60 59.13 2,927,467 +0.37(+0.62%)
Feb 27, 2014 58.94 59.45 58.31 58.77 4,514,813 -0.65(-1.09%)
Feb 26, 2014 58.74 59.68 58.72 59.41 4,190,697 +0.83(+1.41%)
Feb 25, 2014 57.78 58.74 57.41 58.58 6,662,738 +1.05(+1.82%)
Feb 24, 2014 56.78 57.67 56.66 57.54 2,394,497 +0.87(+1.54%)
Feb 21, 2014 56.62 56.92 56.20 56.66 2,883,345 -0.12(-0.22%)
Feb 20, 2014 57.32 57.68 56.65 56.79 2,629,996 -0.31(-0.55%)
Feb 19, 2014 57.00 57.47 56.73 57.10 2,478,795 -0.17(-0.30%)
Feb 18, 2014 57.61 57.76 57.08 57.27 2,538,737 -0.24(-0.41%)
Feb 14, 2014 56.45 57.51 57.51 57.51 2,896,129 +0.90(+1.59%)
Feb 13, 2014 56.20 57.00 55.84 56.61 3,277,667 +0.30(+0.53%)
Feb 12, 2014 56.13 56.59 55.87 56.32 3,224,755 +0.31(+0.54%)
Feb 11, 2014 56.31 56.37 55.84 56.01 2,619,802 -0.06(-0.11%)
Feb 10, 2014 55.90 56.67 55.80 56.07 3,060,850 +0.17(+0.31%)
Feb 07, 2014 55.89 56.28 55.17 55.90 3,164,444 +0.10(+0.17%)
Feb 06, 2014 55.00 56.01 55.00 55.80 3,506,472 +0.83(+1.51%)
Feb 05, 2014 55.52 55.62 54.84 54.97 2,580,617 -0.59(-1.07%)
Feb 04, 2014 54.93 55.89 54.79 55.57 3,398,454 +0.92(+1.68%)
Feb 03, 2014 56.16 56.16 54.16 54.65 3,495,848 -1.02(-1.83%)
Jan 31, 2014 55.30 56.23 55.16 55.67 2,421,984 -0.22(-0.39%)
Jan 30, 2014 56.45 56.73 55.80 55.89 2,957,949 -0.22(-0.39%)
Jan 29, 2014 56.57 56.57 55.83 56.11 3,571,137 -0.65(-1.14%)
Jan 28, 2014 56.08 56.93 56.06 56.75 3,297,978 +0.67(+1.20%)
Jan 27, 2014 56.45 56.83 56.08 56.08 2,547,067 -0.24(-0.42%)
Jan 24, 2014 56.95 57.40 56.31 56.32 3,543,077 -0.94(-1.64%)
Jan 23, 2014 56.70 57.49 56.67 57.26 3,796,323 +0.47(+0.83%)
Jan 22, 2014 57.69 57.74 56.46 56.79 4,993,889 -0.80(-1.39%)
Jan 21, 2014 58.01 58.05 57.20 57.59 3,920,774 +0.00(+0.00%)
Jan 17, 2014 58.42 57.59 57.59 57.59 4,729,966 -0.96(-1.64%)
Jan 16, 2014 58.45 58.71 57.60 58.55 3,930,045 -0.17(-0.28%)
Jan 15, 2014 58.15 58.80 57.78 58.71 4,037,246 +0.57(+0.97%)
Jan 14, 2014 59.54 59.61 58.15 58.15 6,417,128 -1.40(-2.36%)
Jan 13, 2014 60.60 60.95 59.29 59.55 5,671,361 -1.43(-2.34%)
Jan 10, 2014 60.96 61.12 60.39 60.98 7,194,782 +0.17(+0.27%)
Jan 09, 2014 62.97 63.00 60.01 60.81 20,106,744 -8.66(-12.46%)
Jan 08, 2014 69.92 69.94 68.88 69.47 4,445,559 +0.41(+0.59%)
Jan 07, 2014 68.66 69.77 68.22 69.06 2,128,849 +0.05(+0.08%)
Jan 06, 2014 69.93 70.36 68.80 69.01 2,505,946 -1.16(-1.65%)
Jan 03, 2014 69.89 70.47 69.40 70.17 1,605,352 +0.39(+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.