Bed Bath & Beyond (NQ: BBBY )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.50 62.78 62.18 62.18 1,757,823 -0.38(-0.61%)
May 28, 2015 62.10 62.80 61.98 62.57 1,987,213 +0.53(+0.86%)
May 27, 2015 61.83 62.61 61.70 62.03 2,024,235 +0.42(+0.68%)
May 26, 2015 62.52 62.62 61.46 61.62 1,797,224 -0.95(-1.52%)
May 22, 2015 62.63 62.57 62.57 62.57 1,946,007 +0.06(+0.10%)
May 21, 2015 62.30 62.81 61.90 62.51 1,600,880 +0.22(+0.35%)
May 20, 2015 63.52 63.52 62.26 62.29 2,343,240 -1.33(-2.10%)
May 19, 2015 64.57 64.61 63.41 63.62 2,674,563 -0.70(-1.08%)
May 18, 2015 63.55 64.70 63.04 64.32 3,841,390 +0.37(+0.57%)
May 15, 2015 60.85 64.13 60.40 63.95 11,888,993 +3.23(+5.31%)
May 14, 2015 61.22 61.22 59.96 60.73 2,760,684 -0.10(-0.16%)
May 13, 2015 61.26 61.82 60.60 60.82 3,016,610 -0.33(-0.53%)
May 12, 2015 61.18 61.42 60.52 61.15 2,780,124 -0.14(-0.23%)
May 11, 2015 62.03 62.47 61.26 61.29 3,279,386 -0.99(-1.60%)
May 08, 2015 62.16 62.98 61.76 62.29 2,326,914 +0.73(+1.19%)
May 07, 2015 61.20 61.96 61.20 61.56 1,681,959 +0.10(+0.16%)
May 06, 2015 62.12 62.32 61.20 61.46 1,746,061 -0.50(-0.80%)
May 05, 2015 62.51 62.72 61.90 61.96 1,598,711 -0.83(-1.32%)
May 04, 2015 62.44 63.05 62.44 62.78 1,487,130 +0.52(+0.84%)
May 01, 2015 61.49 62.48 61.43 62.26 2,770,771 +0.83(+1.35%)
Apr 30, 2015 61.43 62.23 61.15 61.43 2,616,516 -0.44(-0.72%)
Apr 29, 2015 61.60 62.05 61.10 61.88 2,283,621 -0.19(-0.31%)
Apr 28, 2015 61.83 62.20 61.57 62.07 1,683,216 +0.13(+0.20%)
Apr 27, 2015 63.25 63.46 61.87 61.94 2,265,613 -1.29(-2.04%)
Apr 24, 2015 63.17 63.44 62.73 63.23 2,014,140 -0.24(-0.38%)
Apr 23, 2015 62.97 63.70 62.78 63.47 2,745,506 +0.37(+0.58%)
Apr 22, 2015 63.12 63.26 62.66 63.11 1,817,226 -0.10(-0.15%)
Apr 21, 2015 63.25 63.64 63.00 63.20 1,721,615 +0.16(+0.25%)
Apr 20, 2015 62.78 63.23 62.52 63.05 1,586,129 +0.74(+1.19%)
Apr 17, 2015 62.86 62.89 62.17 62.31 2,749,144 -1.01(-1.60%)
Apr 16, 2015 63.32 64.09 63.23 63.32 2,143,156 -0.35(-0.55%)
Apr 15, 2015 63.86 64.23 63.37 63.67 2,262,159 -0.31(-0.49%)
Apr 14, 2015 63.95 64.12 63.50 63.98 2,360,006 +0.16(+0.25%)
Apr 13, 2015 63.92 64.25 63.45 63.82 2,185,398 -0.20(-0.31%)
Apr 10, 2015 63.86 64.37 63.47 64.02 2,972,234 -0.03(-0.04%)
Apr 09, 2015 65.39 66.02 63.37 64.05 10,750,720 -3.68(-5.43%)
Apr 08, 2015 66.32 67.91 66.32 67.73 4,471,157 +0.85(+1.28%)
Apr 07, 2015 68.01 68.09 66.81 66.87 3,196,741 -0.69(-1.02%)
Apr 06, 2015 66.49 67.75 66.31 67.56 2,733,536 +0.60(+0.90%)
Apr 02, 2015 66.43 66.96 66.96 66.96 2,201,200 +0.41(+0.62%)
Apr 01, 2015 66.64 66.93 65.33 66.55 2,599,637 -0.39(-0.58%)
Mar 31, 2015 66.64 67.83 66.37 66.94 2,032,736 +0.30(+0.45%)
Mar 30, 2015 66.18 66.89 65.83 66.64 1,745,872 +0.85(+1.29%)
Mar 27, 2015 64.56 65.91 64.18 65.79 2,328,198 +1.46(+2.28%)
Mar 26, 2015 65.10 65.10 64.28 64.33 2,206,086 -1.08(-1.65%)
Mar 25, 2015 65.93 66.23 65.40 65.41 1,616,592 -0.31(-0.46%)
Mar 24, 2015 65.49 66.56 65.44 65.71 1,671,516 +0.05(+0.08%)
Mar 23, 2015 65.37 66.07 65.09 65.66 1,795,901 +0.38(+0.59%)
Mar 20, 2015 66.09 66.24 65.13 65.28 3,841,035 -0.65(-0.98%)
Mar 19, 2015 65.70 66.33 65.55 65.92 1,534,187 -0.23(-0.34%)
Mar 18, 2015 66.07 66.42 65.31 66.15 1,632,187 -0.24(-0.35%)
Mar 17, 2015 66.61 67.18 66.38 66.39 1,202,762 -0.56(-0.83%)
Mar 16, 2015 65.83 67.24 65.59 66.94 2,090,015 +1.51(+2.31%)
Mar 13, 2015 65.10 65.80 65.10 65.44 1,097,884 +0.07(+0.11%)
Mar 12, 2015 64.71 65.59 64.40 65.37 1,500,798 +0.95(+1.47%)
Mar 11, 2015 64.70 64.95 64.32 64.42 1,156,648 -0.07(-0.11%)
Mar 10, 2015 64.91 65.37 64.46 64.49 1,199,955 -0.75(-1.15%)
Mar 09, 2015 63.91 65.33 63.91 65.24 1,528,311 +1.02(+1.59%)
Mar 06, 2015 64.49 64.72 64.07 64.22 1,834,481 -0.64(-0.98%)
Mar 05, 2015 64.80 65.36 64.60 64.86 1,284,057 +0.03(+0.04%)
Mar 04, 2015 64.90 65.36 64.62 64.83 1,301,230 -0.42(-0.64%)
Mar 03, 2015 65.84 66.14 64.82 65.25 1,928,618 -0.72(-1.10%)
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.