Bed Bath & Beyond (NQ: BBBY )

25.12 USD +1.80 (+7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 62.14 62.39 61.63 62.11 1,922,548 -0.21(-0.34%)
Aug 28, 2015 62.42 63.17 62.05 62.32 2,190,837 -0.18(-0.29%)
Aug 27, 2015 61.55 62.50 61.03 62.50 3,429,783 +1.29(+2.11%)
Aug 26, 2015 61.26 61.27 59.80 61.21 3,316,789 +1.14(+1.90%)
Aug 25, 2015 60.79 61.44 59.51 60.07 4,094,210 +0.14(+0.23%)
Aug 24, 2015 59.78 61.39 58.81 59.93 5,573,160 -1.94(-3.14%)
Aug 21, 2015 62.23 62.78 61.82 61.87 3,784,310 -0.91(-1.45%)
Aug 20, 2015 62.92 63.50 62.77 62.78 2,429,022 -0.75(-1.18%)
Aug 19, 2015 63.13 64.13 63.08 63.53 1,735,047 +0.02(+0.03%)
Aug 18, 2015 63.57 63.98 63.35 63.51 1,486,297 +0.24(+0.38%)
Aug 17, 2015 62.98 63.46 62.73 63.27 1,599,243 -0.04(-0.06%)
Aug 14, 2015 63.58 64.18 63.04 63.31 2,164,856 -0.36(-0.57%)
Aug 13, 2015 63.75 64.31 62.98 63.67 1,385,593 -0.24(-0.38%)
Aug 12, 2015 63.49 64.04 62.79 63.91 1,383,729 +0.07(+0.11%)
Aug 11, 2015 63.50 64.06 63.41 63.84 997,404 -0.16(-0.25%)
Aug 10, 2015 63.81 64.62 63.59 64.00 1,163,871 +0.70(+1.11%)
Aug 07, 2015 63.18 63.47 62.94 63.30 1,277,511 +0.11(+0.17%)
Aug 06, 2015 64.02 64.30 61.94 63.19 3,263,544 -0.87(-1.36%)
Aug 05, 2015 64.66 64.72 63.72 64.06 3,248,594 -0.38(-0.59%)
Aug 04, 2015 64.58 65.02 64.24 64.44 1,201,380 +0.07(+0.11%)
Aug 03, 2015 65.52 65.52 64.18 64.37 1,722,088 -0.86(-1.32%)
Jul 31, 2015 65.55 65.56 65.03 65.23 766,338 +0.00(+0.00%)
Jul 30, 2015 64.77 65.40 64.46 65.23 1,350,878 +0.29(+0.45%)
Jul 29, 2015 65.13 65.78 64.75 64.94 2,191,682 -0.36(-0.55%)
Jul 28, 2015 65.20 65.32 64.59 65.30 1,801,850 +0.21(+0.32%)
Jul 27, 2015 65.68 65.77 65.03 65.09 2,151,548 -0.71(-1.08%)
Jul 24, 2015 67.51 67.51 65.51 65.80 2,330,777 -1.47(-2.19%)
Jul 23, 2015 67.46 67.81 67.14 67.27 780,515 -0.36(-0.53%)
Jul 22, 2015 67.54 68.19 67.53 67.63 934,462 +0.22(+0.33%)
Jul 21, 2015 67.93 68.11 66.94 67.41 1,593,430 -0.52(-0.77%)
Jul 20, 2015 68.59 68.59 67.81 67.93 747,063 -0.32(-0.47%)
Jul 17, 2015 69.22 69.32 68.10 68.25 1,250,421 -1.21(-1.74%)
Jul 16, 2015 69.41 69.69 68.82 69.46 918,751 +0.43(+0.62%)
Jul 15, 2015 68.67 69.03 68.24 69.03 1,018,042 +0.23(+0.33%)
Jul 14, 2015 69.13 69.13 68.47 68.80 1,397,420 -0.30(-0.43%)
Jul 13, 2015 68.17 69.17 67.97 69.10 1,206,975 +1.18(+1.74%)
Jul 10, 2015 68.18 68.54 67.77 67.92 1,318,037 +0.55(+0.82%)
Jul 09, 2015 68.98 69.02 67.21 67.37 2,212,898 -0.72(-1.06%)
Jul 08, 2015 68.72 69.33 67.90 68.09 1,729,793 -1.05(-1.52%)
Jul 07, 2015 69.09 69.29 67.98 69.14 1,750,097 +0.42(+0.61%)
Jul 06, 2015 68.55 69.33 68.38 68.72 1,544,022 -0.33(-0.48%)
Jul 02, 2015 69.61 69.05 69.05 69.05 1,230,300 -0.40(-0.58%)
Jul 01, 2015 69.37 69.54 68.81 69.45 1,332,425 +0.47(+0.68%)
Jun 30, 2015 69.46 69.64 68.73 68.98 1,620,916 +0.21(+0.31%)
Jun 29, 2015 70.31 70.83 68.76 68.77 2,694,261 -2.34(-3.29%)
Jun 26, 2015 69.04 71.20 69.04 71.11 5,159,988 +1.88(+2.72%)
Jun 25, 2015 68.29 70.00 67.50 69.23 5,979,871 -1.11(-1.58%)
Jun 24, 2015 70.95 71.15 70.26 70.34 2,576,715 -0.41(-0.58%)
Jun 23, 2015 70.74 71.06 70.35 70.75 2,118,820 +0.24(+0.34%)
Jun 22, 2015 71.06 71.38 70.36 70.51 2,107,016 -0.23(-0.33%)
Jun 19, 2015 71.03 71.68 70.74 70.74 3,182,818 -0.36(-0.51%)
Jun 18, 2015 70.30 71.40 70.30 71.10 1,615,418 +1.03(+1.47%)
Jun 17, 2015 69.72 70.24 69.61 70.07 1,298,721 +0.39(+0.56%)
Jun 16, 2015 69.36 69.72 69.25 69.68 1,226,636 +0.38(+0.55%)
Jun 15, 2015 69.62 69.74 69.15 69.30 1,785,156 -0.66(-0.94%)
Jun 12, 2015 69.53 70.49 69.34 69.96 1,521,000 +0.17(+0.24%)
Jun 11, 2015 70.10 70.97 69.64 69.79 1,866,131 +0.02(+0.03%)
Jun 10, 2015 68.97 69.80 68.92 69.77 1,869,773 +0.92(+1.34%)
Jun 09, 2015 69.76 69.94 68.85 68.85 1,302,095 -0.58(-0.84%)
Jun 08, 2015 69.76 69.99 69.42 69.43 1,450,370 -0.38(-0.54%)
Jun 05, 2015 70.18 70.21 69.51 69.81 1,521,973 -0.30(-0.43%)
Jun 04, 2015 70.41 70.81 70.00 70.11 1,084,368 -0.48(-0.68%)
Jun 03, 2015 70.99 71.19 70.26 70.59 1,833,548 -0.48(-0.68%)
Jun 02, 2015 71.31 71.65 71.02 71.07 1,083,768 -0.46(-0.64%)
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.