Bed Bath & Beyond (NQ: BBBY )

14.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 60.56 62.62 60.56 61.84 3,539,852 +0.69(+1.13%)
Oct 28, 2011 62.49 62.97 60.42 61.15 2,855,740 -1.62(-2.58%)
Oct 27, 2011 62.35 63.30 61.81 62.77 2,129,016 +1.83(+3.00%)
Oct 26, 2011 61.64 61.71 59.87 60.94 2,284,606 -0.08(-0.13%)
Oct 25, 2011 61.99 62.20 60.93 61.02 2,472,495 -1.21(-1.94%)
Oct 24, 2011 62.00 62.71 61.58 62.23 2,729,642 +0.42(+0.68%)
Oct 21, 2011 60.64 62.00 60.44 61.81 3,508,917 +2.10(+3.52%)
Oct 20, 2011 60.20 60.65 58.98 59.71 2,611,955 -0.47(-0.78%)
Oct 19, 2011 60.97 61.61 60.01 60.18 1,943,825 -0.81(-1.33%)
Oct 18, 2011 60.52 61.45 59.79 60.99 2,346,660 +0.74(+1.23%)
Oct 17, 2011 61.07 61.69 60.25 60.25 2,694,612 -0.92(-1.50%)
Oct 14, 2011 60.70 61.23 60.01 61.17 2,781,528 +1.38(+2.31%)
Oct 13, 2011 59.59 60.38 59.07 59.79 2,023,093 +0.11(+0.18%)
Oct 12, 2011 60.04 60.57 59.52 59.68 2,235,819 +0.22(+0.37%)
Oct 11, 2011 58.50 59.56 58.19 59.46 2,462,466 +0.58(+0.99%)
Oct 10, 2011 57.97 59.00 57.75 58.88 1,793,998 +1.75(+3.06%)
Oct 07, 2011 57.55 57.98 56.84 57.13 1,880,434 -0.36(-0.63%)
Oct 06, 2011 56.41 57.49 55.23 57.49 3,073,447 +1.80(+3.23%)
Oct 05, 2011 55.66 55.80 54.48 55.69 3,515,619 +0.24(+0.43%)
Oct 04, 2011 54.07 55.51 53.15 55.45 4,417,289 +0.19(+0.34%)
Oct 03, 2011 56.83 57.34 54.71 55.26 3,010,097 -2.05(-3.58%)
Sep 30, 2011 58.64 58.98 57.30 57.31 2,547,915 -2.08(-3.50%)
Sep 29, 2011 59.71 60.25 57.59 59.39 4,614,951 +0.58(+0.99%)
Sep 28, 2011 59.58 60.06 58.70 58.81 2,635,846 -0.62(-1.04%)
Sep 27, 2011 59.88 60.12 59.14 59.43 2,908,206 +0.39(+0.66%)
Sep 26, 2011 57.90 59.05 57.48 59.04 3,729,964 +1.82(+3.18%)
Sep 23, 2011 57.23 58.03 56.62 57.22 3,230,874 -0.62(-1.07%)
Sep 22, 2011 56.67 59.19 56.48 57.84 7,140,911 +0.36(+0.63%)
Sep 21, 2011 59.09 59.42 57.48 57.48 4,682,626 -1.46(-2.48%)
Sep 20, 2011 60.00 60.29 58.88 58.94 3,709,899 -0.92(-1.54%)
Sep 19, 2011 59.78 60.41 59.27 59.86 3,573,964 -0.08(-0.13%)
Sep 16, 2011 59.65 60.91 59.30 59.94 4,522,450 +0.58(+0.98%)
Sep 15, 2011 59.98 60.00 58.67 59.36 2,903,768 -0.01(-0.02%)
Sep 14, 2011 59.34 60.00 57.86 59.37 3,064,818 +0.16(+0.27%)
Sep 13, 2011 58.22 59.59 57.66 59.21 2,909,817 +1.20(+2.07%)
Sep 12, 2011 55.40 58.08 55.39 58.01 2,985,319 +1.72(+3.06%)
Sep 09, 2011 56.69 57.36 55.87 56.29 2,337,655 -1.11(-1.93%)
Sep 08, 2011 57.93 58.23 57.08 57.40 2,459,546 -0.83(-1.43%)
Sep 07, 2011 57.31 58.30 57.31 58.24 2,935,570 +1.62(+2.87%)
Sep 06, 2011 55.01 56.71 54.78 56.61 3,018,287 +0.17(+0.30%)
Sep 02, 2011 56.09 57.10 55.87 56.44 3,146,923 -0.69(-1.21%)
Sep 01, 2011 57.22 58.30 56.76 57.13 3,332,131 +0.27(+0.47%)
Aug 31, 2011 57.35 57.79 56.34 56.86 2,797,994 -0.30(-0.52%)
Aug 30, 2011 56.74 57.94 56.51 57.16 2,951,684 +0.17(+0.30%)
Aug 29, 2011 55.45 57.01 55.26 56.99 2,660,107 +2.09(+3.81%)
Aug 26, 2011 52.97 55.28 52.52 54.90 2,219,586 +1.71(+3.21%)
Aug 25, 2011 54.12 54.71 53.06 53.19 1,942,481 -0.51(-0.95%)
Aug 24, 2011 53.36 54.46 52.93 53.70 2,129,234 +0.38(+0.71%)
Aug 23, 2011 51.82 53.37 51.40 53.32 1,901,285 +1.66(+3.21%)
Aug 22, 2011 51.70 52.02 50.92 51.66 2,022,627 +1.02(+2.01%)
Aug 19, 2011 50.33 52.14 50.27 50.64 2,331,246 -0.37(-0.73%)
Aug 18, 2011 51.91 52.13 50.52 51.01 2,798,110 -2.32(-4.35%)
Aug 17, 2011 54.05 54.55 52.77 53.33 1,697,638 -0.68(-1.26%)
Aug 16, 2011 54.14 54.45 53.40 54.01 2,597,796 -0.59(-1.08%)
Aug 15, 2011 54.94 55.27 53.75 54.60 1,877,879 +0.17(+0.31%)
Aug 12, 2011 53.60 54.48 52.74 54.43 3,084,725 +1.45(+2.74%)
Aug 11, 2011 50.51 53.63 50.17 52.98 3,835,625 +2.92(+5.83%)
Aug 10, 2011 51.41 51.55 49.80 50.06 5,101,666 -2.49(-4.74%)
Aug 09, 2011 51.24 52.64 49.47 52.55 4,781,786 +2.82(+5.67%)
Aug 08, 2011 51.25 52.16 48.75 49.73 5,794,176 -3.17(-5.99%)
Aug 05, 2011 53.54 53.75 51.00 52.90 4,477,352 +0.05(+0.09%)
Aug 04, 2011 53.63 54.15 52.79 52.85 4,321,653 -1.40(-2.58%)
Aug 03, 2011 55.01 55.07 53.59 54.25 5,327,193 -0.69(-1.26%)
Aug 02, 2011 56.84 57.51 54.91 54.94 3,020,773 -2.35(-4.10%)
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.