Bed Bath & Beyond (NQ: BBBY )

3.565 -0.035 (-0.97%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.19 53.19 52.57 53.05 3,065,503 -0.12(-0.23%)
May 29, 2014 52.86 53.35 52.81 53.18 2,156,675 +0.42(+0.79%)
May 28, 2014 53.56 53.62 52.73 52.76 4,813,739 -0.82(-1.53%)
May 27, 2014 53.84 53.90 53.49 53.58 1,615,824 +0.08(+0.15%)
May 23, 2014 53.57 53.50 53.50 53.50 1,549,511 -0.04(-0.07%)
May 22, 2014 53.53 53.71 53.31 53.54 1,820,224 +0.34(+0.63%)
May 21, 2014 53.66 53.90 52.62 53.20 4,089,302 -0.57(-1.05%)
May 20, 2014 54.26 54.31 53.69 53.77 2,377,144 -0.64(-1.17%)
May 19, 2014 54.24 54.49 54.15 54.41 1,827,053 -0.10(-0.19%)
May 16, 2014 54.34 54.62 54.28 54.51 2,799,417 +0.19(+0.35%)
May 15, 2014 54.28 54.38 53.71 54.32 2,710,077 -0.10(-0.19%)
May 14, 2014 54.40 54.65 54.18 54.42 4,785,965 +0.10(+0.18%)
May 13, 2014 54.72 54.83 54.31 54.33 3,217,418 -0.45(-0.83%)
May 12, 2014 53.91 54.96 53.75 54.78 3,843,704 +1.33(+2.48%)
May 09, 2014 52.88 53.60 52.82 53.46 6,208,502 +0.37(+0.69%)
May 08, 2014 53.06 53.47 52.79 53.09 4,294,945 -0.10(-0.18%)
May 07, 2014 53.58 53.66 52.85 53.19 3,123,366 -0.21(-0.39%)
May 06, 2014 53.80 54.06 53.39 53.39 2,195,074 -0.65(-1.21%)
May 05, 2014 54.07 54.23 53.57 54.05 2,026,059 -0.14(-0.26%)
May 02, 2014 54.21 54.41 54.03 54.19 3,190,574 +0.04(+0.08%)
May 01, 2014 54.38 54.38 53.90 54.14 3,019,794 -0.03(-0.05%)
Apr 30, 2014 54.21 54.41 53.80 54.17 2,846,718 -0.09(-0.16%)
Apr 29, 2014 54.97 54.97 54.21 54.26 2,726,449 -0.40(-0.73%)
Apr 28, 2014 54.57 54.77 54.37 54.66 4,169,589 +0.18(+0.34%)
Apr 25, 2014 54.68 54.76 54.34 54.48 3,105,698 -0.31(-0.56%)
Apr 24, 2014 55.05 55.35 54.63 54.78 3,122,996 -0.08(-0.14%)
Apr 23, 2014 55.43 55.84 54.76 54.86 3,459,248 -0.31(-0.55%)
Apr 22, 2014 55.77 55.77 55.01 55.16 3,181,285 -0.36(-0.64%)
Apr 21, 2014 55.70 55.90 55.38 55.52 2,892,740 -0.02(-0.03%)
Apr 17, 2014 56.31 55.54 55.54 55.54 3,620,419 -0.73(-1.30%)
Apr 16, 2014 56.51 56.79 56.17 56.27 3,123,163 +0.22(+0.39%)
Apr 15, 2014 56.14 56.44 55.30 56.05 3,249,958 -0.10(-0.17%)
Apr 14, 2014 56.18 56.46 55.87 56.15 2,722,285 +0.59(+1.07%)
Apr 11, 2014 55.02 56.00 55.02 55.56 4,770,085 +0.00(+0.00%)
Apr 10, 2014 55.42 56.57 55.02 55.56 13,846,809 -3.65(-6.17%)
Apr 09, 2014 59.31 59.46 58.64 59.21 5,366,002 +0.13(+0.22%)
Apr 08, 2014 58.66 59.67 58.66 59.08 3,252,694 +0.34(+0.58%)
Apr 07, 2014 60.12 60.35 58.71 58.74 3,050,160 -1.61(-2.67%)
Apr 04, 2014 61.03 61.89 60.31 60.35 3,706,582 -0.51(-0.83%)
Apr 03, 2014 60.62 61.02 60.51 60.86 1,890,372 +0.32(+0.53%)
Apr 02, 2014 60.47 60.67 60.12 60.54 2,117,559 +0.04(+0.07%)
Apr 01, 2014 60.16 60.88 59.87 60.49 2,058,636 +0.51(+0.84%)
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%)
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.