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 (%)
May 31, 2016 38.96 39.27 38.79 39.02 2,369,994 +0.19(+0.49%)
May 27, 2016 38.30 38.83 38.83 38.83 1,716,390 +0.48(+1.25%)
May 26, 2016 38.93 39.09 38.28 38.35 1,798,723 -0.50(-1.28%)
May 25, 2016 37.65 39.00 37.65 38.84 3,050,586 +1.29(+3.44%)
May 24, 2016 36.87 37.78 36.74 37.55 2,237,763 +0.48(+1.29%)
May 23, 2016 37.27 37.61 36.98 37.07 1,927,219 -0.13(-0.35%)
May 20, 2016 36.72 37.20 36.70 37.20 2,413,393 +0.38(+1.04%)
May 19, 2016 36.65 37.33 36.44 36.82 1,641,369 +0.20(+0.55%)
May 18, 2016 37.23 37.59 36.53 36.62 2,732,435 -0.91(-2.42%)
May 17, 2016 37.39 37.95 36.91 37.53 2,517,397 +0.17(+0.47%)
May 16, 2016 36.81 37.52 36.71 37.35 2,135,036 +0.48(+1.30%)
May 13, 2016 37.60 37.79 36.51 36.87 2,110,559 -0.84(-2.22%)
May 12, 2016 38.02 38.18 37.24 37.71 2,663,873 -0.31(-0.83%)
May 11, 2016 39.51 39.51 38.01 38.02 4,114,046 -1.86(-4.66%)
May 10, 2016 39.57 40.04 39.35 39.88 1,959,422 +0.38(+0.95%)
May 09, 2016 39.46 39.82 39.33 39.51 1,358,339 +0.04(+0.11%)
May 06, 2016 39.32 39.91 38.90 39.46 1,482,300 -0.10(-0.24%)
May 05, 2016 40.06 40.06 39.43 39.56 1,514,250 -0.36(-0.90%)
May 04, 2016 39.87 40.34 39.68 39.91 1,266,533 -0.25(-0.63%)
May 03, 2016 40.32 40.44 39.51 40.17 1,707,278 -0.42(-1.03%)
May 02, 2016 41.38 41.53 40.53 40.59 1,961,155 -0.58(-1.42%)
Apr 29, 2016 41.83 41.83 40.83 41.17 3,528,783 -0.89(-2.11%)
Apr 28, 2016 43.59 43.59 41.96 42.06 2,118,200 -1.61(-3.69%)
Apr 27, 2016 42.87 44.09 42.46 43.67 4,175,635 +0.67(+1.56%)
Apr 26, 2016 42.21 43.06 41.95 43.00 1,672,039 +0.97(+2.30%)
Apr 25, 2016 42.90 43.06 41.89 42.03 1,837,448 -0.81(-1.89%)
Apr 22, 2016 42.30 43.11 42.30 42.84 1,653,475 +0.33(+0.78%)
Apr 21, 2016 42.63 42.98 42.44 42.51 2,476,598 +0.13(+0.31%)
Apr 20, 2016 42.05 42.83 41.99 42.38 2,176,344 +0.51(+1.23%)
Apr 19, 2016 41.81 42.27 41.72 41.87 2,289,677 +0.10(+0.25%)
Apr 18, 2016 41.85 42.01 41.48 41.76 1,554,379 -0.12(-0.29%)
Apr 15, 2016 41.81 42.14 41.59 41.89 1,611,988 +0.17(+0.42%)
Apr 14, 2016 41.94 42.24 41.65 41.71 1,913,688 -0.07(-0.17%)
Apr 13, 2016 41.17 41.92 40.94 41.78 2,571,857 +0.68(+1.65%)
Apr 12, 2016 40.67 41.22 40.31 41.10 2,805,623 +0.65(+1.59%)
Apr 11, 2016 40.81 41.68 40.43 40.46 4,324,528 -0.51(-1.26%)
Apr 08, 2016 42.95 43.11 40.89 40.97 5,596,378 -1.73(-4.04%)
Apr 07, 2016 43.59 45.63 42.12 42.70 11,783,328 +0.14(+0.33%)
Apr 06, 2016 42.81 43.02 42.00 42.56 4,628,519 -0.22(-0.51%)
Apr 05, 2016 42.73 43.12 42.55 42.77 2,733,961 -0.18(-0.43%)
Apr 04, 2016 43.05 43.38 42.84 42.96 2,283,015 -0.21(-0.48%)
Apr 01, 2016 43.23 43.39 42.12 43.17 2,403,056 -0.11(-0.26%)
Mar 31, 2016 42.93 43.45 42.61 43.28 1,855,031 +0.04(+0.10%)
Mar 30, 2016 43.17 43.59 43.01 43.24 1,797,439 +0.05(+0.12%)
Mar 29, 2016 42.98 43.30 42.60 43.18 1,823,485 +0.29(+0.67%)
Mar 28, 2016 43.10 43.29 42.73 42.90 2,735,622 -0.17(-0.40%)
Mar 24, 2016 43.17 43.07 43.07 43.07 1,099,797 -0.05(-0.12%)
Mar 23, 2016 43.53 43.81 42.98 43.12 1,142,702 -0.62(-1.42%)
Mar 22, 2016 43.99 44.08 43.42 43.74 1,162,299 -0.24(-0.54%)
Mar 21, 2016 43.82 44.41 43.69 43.98 1,502,962 -0.05(-0.12%)
Mar 18, 2016 43.25 44.12 42.68 44.03 3,687,277 +1.02(+2.37%)
Mar 17, 2016 43.00 43.29 42.37 43.01 1,852,418 -0.25(-0.58%)
Mar 16, 2016 42.63 43.50 42.47 43.26 2,056,594 +0.34(+0.79%)
Mar 15, 2016 43.73 43.73 42.74 42.92 1,943,470 -0.78(-1.78%)
Mar 14, 2016 44.08 44.16 43.22 43.70 1,749,457 -0.49(-1.11%)
Mar 11, 2016 44.25 44.31 43.45 44.19 2,207,778 +0.51(+1.16%)
Mar 10, 2016 44.53 44.53 42.77 43.68 2,439,560 -0.90(-2.01%)
Mar 09, 2016 44.88 45.29 44.13 44.58 1,923,445 -0.11(-0.25%)
Mar 08, 2016 45.21 45.86 44.53 44.69 2,536,210 -0.72(-1.59%)
Mar 07, 2016 44.60 45.96 44.49 45.42 2,699,929 +0.67(+1.50%)
Mar 04, 2016 44.35 44.99 44.24 44.75 3,063,516 +0.58(+1.32%)
Mar 03, 2016 43.11 44.23 42.96 44.16 1,833,337 +1.33(+3.11%)
Mar 02, 2016 43.03 43.32 42.20 42.83 1,634,197 -0.28(-0.65%)
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.