Bed Bath & Beyond (NQ: BBBY )

24.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.57 69.75 68.25 68.25 2,257,980 -0.86(-1.24%)
May 30, 2013 69.05 69.66 68.81 69.11 0 +0.25(+0.36%)
May 29, 2013 69.58 69.66 68.64 68.86 1,458,395 -0.84(-1.21%)
May 28, 2013 69.27 70.07 69.13 69.70 1,543,885 +0.98(+1.43%)
May 24, 2013 68.49 69.20 68.15 68.72 0 -0.81(-1.16%)
May 23, 2013 68.41 69.65 68.21 69.53 2,167,570 +1.26(+1.85%)
May 22, 2013 68.54 69.47 68.09 68.27 0 -0.27(-0.39%)
May 21, 2013 67.36 68.79 67.24 68.54 0 +1.19(+1.77%)
May 20, 2013 68.00 68.77 67.24 67.35 2,832,434 -1.77(-2.55%)
May 17, 2013 69.11 69.18 68.38 69.11 0 +0.42(+0.62%)
May 16, 2013 69.02 69.27 68.46 68.69 1,262,206 -0.52(-0.75%)
May 15, 2013 68.48 69.21 67.90 69.21 0 +0.17(+0.25%)
May 13, 2013 69.53 69.83 68.83 69.04 0 -0.79(-1.13%)
May 10, 2013 69.41 70.24 69.31 69.83 0 +0.37(+0.53%)
May 09, 2013 69.56 70.03 69.07 69.46 1,714,902 +0.20(+0.29%)
May 08, 2013 69.22 69.80 68.86 69.26 0 -0.81(-1.16%)
May 07, 2013 69.68 70.40 69.49 70.07 0 +0.42(+0.60%)
May 06, 2013 68.37 69.76 68.37 69.65 0 +1.08(+1.58%)
May 03, 2013 69.17 69.72 68.40 68.57 0 -1.15(-1.65%)
May 02, 2013 69.00 69.84 68.82 69.72 0 +0.91(+1.32%)
May 01, 2013 68.86 69.20 68.38 68.81 0 +0.01(+0.01%)
Apr 30, 2013 68.21 69.00 68.17 68.80 0 +0.41(+0.60%)
Apr 29, 2013 67.21 69.33 66.97 68.39 2,765,756 +1.30(+1.94%)
Apr 26, 2013 67.76 67.69 66.97 67.09 1,335,429 -0.60(-0.89%)
Apr 25, 2013 67.26 67.99 67.17 67.69 0 +0.83(+1.24%)
Apr 24, 2013 66.89 67.48 66.62 66.86 0 +0.08(+0.13%)
Apr 23, 2013 66.88 67.99 66.46 66.78 2,517,755 +0.32(+0.47%)
Apr 22, 2013 66.86 66.99 65.81 66.46 1,625,833 -0.31(-0.46%)
Apr 19, 2013 66.12 67.22 66.12 66.77 1,786,278 +0.33(+0.50%)
Apr 18, 2013 66.55 66.86 66.26 66.44 3,233,671 +0.04(+0.06%)
Apr 17, 2013 65.56 66.50 65.16 66.40 3,873,224 +0.45(+0.68%)
Apr 16, 2013 65.73 66.00 65.08 65.95 1,568,223 +0.62(+0.95%)
Apr 15, 2013 66.17 66.57 65.26 65.33 2,595,030 -1.43(-2.14%)
Apr 12, 2013 64.10 66.76 63.90 66.76 4,258,433 +2.76(+4.31%)
Apr 11, 2013 67.25 68.30 63.69 64.00 9,737,185 -1.50(-2.29%)
Apr 10, 2013 65.02 65.62 64.66 65.50 3,914,766 +1.00(+1.55%)
Apr 09, 2013 65.10 65.27 63.76 64.50 2,177,359 -0.53(-0.82%)
Apr 08, 2013 63.71 65.04 63.36 65.03 2,648,023 +1.27(+1.99%)
Apr 05, 2013 63.32 63.82 62.95 63.76 1,649,800 -0.91(-1.41%)
Apr 04, 2013 64.14 64.71 63.70 64.67 1,772,495 +0.71(+1.11%)
Apr 03, 2013 65.05 65.25 63.48 63.96 2,045,100 -0.81(-1.25%)
Apr 02, 2013 64.14 65.16 64.14 64.77 2,283,494 +0.95(+1.49%)
Apr 01, 2013 63.93 64.81 63.62 63.82 1,807,803 -0.60(-0.93%)
Mar 28, 2013 65.07 65.24 64.32 64.42 2,613,743 -0.82(-1.26%)
Mar 27, 2013 63.21 65.38 63.21 65.24 1,693,188 +0.58(+0.90%)
Mar 26, 2013 64.44 64.76 63.91 64.66 1,510,119 +0.47(+0.73%)
Mar 25, 2013 64.70 64.70 63.79 64.19 2,399,816 -0.40(-0.62%)
Mar 22, 2013 63.59 64.60 63.28 64.59 3,072,587 +1.47(+2.33%)
Mar 21, 2013 63.06 63.46 62.83 63.12 1,896,566 -0.22(-0.35%)
Mar 20, 2013 62.44 63.57 61.99 63.34 3,640,992 +1.53(+2.48%)
Mar 19, 2013 62.01 62.34 61.07 61.81 2,957,069 -0.11(-0.18%)
Mar 18, 2013 60.56 62.08 60.35 61.92 3,178,287 +0.99(+1.62%)
Mar 15, 2013 60.48 61.12 60.32 60.93 3,572,981 +0.17(+0.28%)
Mar 14, 2013 59.60 61.05 59.50 60.76 2,472,542 +0.86(+1.44%)
Mar 13, 2013 60.72 60.95 59.87 59.90 3,608,071 -1.42(-2.32%)
Mar 12, 2013 60.98 61.32 60.61 61.32 2,540,347 +0.50(+0.82%)
Mar 11, 2013 60.60 61.03 59.84 60.82 3,453,242 +1.45(+2.44%)
Mar 08, 2013 58.99 59.47 58.58 59.37 2,268,440 +0.54(+0.92%)
Mar 07, 2013 58.78 59.10 58.62 58.83 1,949,314 +0.02(+0.03%)
Mar 06, 2013 58.29 58.97 58.15 58.81 2,353,566 +0.73(+1.26%)
Mar 05, 2013 57.00 58.19 56.81 58.08 2,444,372 +1.33(+2.34%)
Mar 04, 2013 56.82 56.98 56.37 56.75 3,128,158 -0.18(-0.32%)
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.