Bed Bath & Beyond (NQ: BBBY )

3.040 -0.200 (-6.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.51 52.08 50.38 51.99 3,086,629 +1.70(+3.38%)
Oct 29, 2015 50.43 50.66 49.93 50.29 1,504,765 -0.42(-0.83%)
Oct 28, 2015 50.58 50.82 49.96 50.71 1,821,165 +0.44(+0.87%)
Oct 27, 2015 51.28 51.28 49.91 50.27 1,785,433 -1.21(-2.35%)
Oct 26, 2015 51.62 51.87 51.45 51.48 1,921,221 -0.14(-0.27%)
Oct 23, 2015 51.74 51.86 51.01 51.62 2,722,415 +0.45(+0.89%)
Oct 22, 2015 50.59 51.22 50.42 51.17 2,480,172 +0.85(+1.68%)
Oct 21, 2015 51.38 51.44 50.31 50.33 1,725,278 -0.65(-1.27%)
Oct 20, 2015 50.97 51.55 50.84 50.97 1,473,876 -0.17(-0.32%)
Oct 19, 2015 50.82 51.59 50.60 51.14 2,113,043 +0.31(+0.62%)
Oct 16, 2015 50.57 50.90 50.41 50.82 1,725,088 +0.33(+0.66%)
Oct 15, 2015 50.33 50.50 49.56 50.49 1,613,630 +0.49(+0.98%)
Oct 14, 2015 50.55 50.95 49.85 50.00 2,627,445 -0.64(-1.26%)
Oct 13, 2015 51.28 51.48 50.51 50.64 1,565,484 -0.72(-1.41%)
Oct 12, 2015 51.41 51.49 50.79 51.36 1,777,823 -0.06(-0.12%)
Oct 09, 2015 51.63 51.86 50.95 51.42 3,248,733 -0.21(-0.41%)
Oct 08, 2015 51.24 51.72 51.24 51.63 2,220,643 +0.24(+0.48%)
Oct 07, 2015 52.11 52.23 50.99 51.39 3,629,314 -0.66(-1.27%)
Oct 06, 2015 51.54 52.78 51.53 52.05 4,000,184 +0.26(+0.51%)
Oct 05, 2015 50.69 51.82 50.42 51.79 4,727,609 +1.75(+3.50%)
Oct 02, 2015 49.61 50.06 48.83 50.04 2,831,899 -0.19(-0.38%)
Oct 01, 2015 49.68 50.25 49.10 50.23 2,895,597 +0.51(+1.03%)
Sep 30, 2015 49.55 49.83 49.17 49.72 3,392,788 +0.44(+0.88%)
Sep 29, 2015 49.80 50.36 49.06 49.28 2,855,648 -0.55(-1.10%)
Sep 28, 2015 52.09 52.17 49.72 49.83 4,025,598 -2.30(-4.42%)
Sep 25, 2015 51.71 53.97 51.44 52.13 8,255,353 +0.40(+0.78%)
Sep 24, 2015 51.96 52.24 51.62 51.73 3,792,844 -0.44(-0.85%)
Sep 23, 2015 52.30 52.66 51.93 52.17 2,174,374 -0.20(-0.38%)
Sep 22, 2015 52.47 52.58 51.94 52.37 2,526,529 -0.37(-0.69%)
Sep 21, 2015 52.27 52.96 52.26 52.74 3,008,912 +0.45(+0.87%)
Sep 18, 2015 53.52 53.68 52.19 52.29 5,840,664 -1.67(-3.09%)
Sep 17, 2015 54.28 54.74 53.86 53.95 2,637,334 -0.23(-0.42%)
Sep 16, 2015 53.70 54.41 53.35 54.18 2,768,713 +0.26(+0.49%)
Sep 15, 2015 53.50 54.13 53.26 53.92 2,050,985 +0.61(+1.14%)
Sep 14, 2015 53.65 54.02 53.25 53.31 1,860,925 -0.31(-0.59%)
Sep 11, 2015 54.06 54.90 53.19 53.62 1,967,168 -0.58(-1.06%)
Sep 10, 2015 54.45 54.71 54.04 54.20 1,622,751 -0.40(-0.73%)
Sep 09, 2015 55.76 55.95 54.47 54.60 2,114,392 -0.62(-1.12%)
Sep 08, 2015 54.64 55.31 54.25 55.22 2,028,567 +1.08(+2.00%)
Sep 04, 2015 53.61 54.14 54.14 54.14 1,579,446 -0.18(-0.34%)
Sep 03, 2015 54.17 54.80 54.13 54.32 1,865,290 +0.26(+0.48%)
Sep 02, 2015 53.86 54.25 53.53 54.06 2,047,134 +0.99(+1.87%)
Sep 01, 2015 53.17 53.44 52.88 53.06 2,302,685 -1.09(-2.01%)
Aug 31, 2015 54.18 54.40 53.73 54.15 2,205,040 -0.18(-0.34%)
Aug 28, 2015 54.42 55.08 54.10 54.34 2,512,751 -0.16(-0.29%)
Aug 27, 2015 53.66 54.49 53.21 54.49 3,933,743 +1.12(+2.11%)
Aug 26, 2015 53.41 53.42 52.14 53.37 3,804,146 +0.99(+1.90%)
Aug 25, 2015 53.00 53.57 51.89 52.37 4,695,799 +0.12(+0.23%)
Aug 24, 2015 52.12 53.53 51.28 52.25 6,392,060 -1.69(-3.14%)
Aug 21, 2015 54.26 54.74 53.90 53.94 4,340,363 -0.79(-1.45%)
Aug 20, 2015 54.86 55.36 54.73 54.74 2,785,934 -0.65(-1.18%)
Aug 19, 2015 55.04 55.91 55.00 55.39 1,989,988 +0.02(+0.03%)
Aug 18, 2015 55.43 55.78 55.23 55.37 1,704,688 +0.21(+0.38%)
Aug 17, 2015 54.91 55.33 54.69 55.16 1,834,230 -0.03(-0.06%)
Aug 14, 2015 55.43 55.96 54.97 55.20 2,482,952 -0.31(-0.57%)
Aug 13, 2015 55.58 56.07 54.91 55.51 1,589,187 -0.21(-0.38%)
Aug 12, 2015 55.36 55.84 54.75 55.72 1,587,049 +0.06(+0.11%)
Aug 11, 2015 55.36 55.85 55.29 55.66 1,143,959 -0.14(-0.25%)
Aug 10, 2015 55.64 56.34 55.44 55.80 1,334,886 +0.61(+1.11%)
Aug 07, 2015 55.09 55.34 54.88 55.19 1,465,224 +0.10(+0.17%)
Aug 06, 2015 55.82 56.06 54.00 55.09 3,743,077 -0.76(-1.36%)
Aug 05, 2015 56.38 56.43 55.56 55.85 3,725,931 -0.33(-0.59%)
Aug 04, 2015 56.31 56.69 56.01 56.18 1,377,906 +0.06(+0.11%)
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.