Bed Bath & Beyond (NQ: BBBY )

28.33 USD -0.21 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 58.85 58.97 56.36 57.29 3,332,552 -1.20(-2.05%)
Jul 29, 2011 57.40 58.84 56.83 58.49 2,377,537 +0.78(+1.35%)
Jul 28, 2011 57.84 58.70 57.59 57.71 1,649,816 -0.13(-0.22%)
Jul 27, 2011 59.26 59.56 57.72 57.84 2,579,293 -1.68(-2.82%)
Jul 26, 2011 59.23 59.82 59.13 59.52 1,706,688 +0.16(+0.27%)
Jul 25, 2011 59.23 59.72 59.13 59.36 1,217,436 -0.34(-0.57%)
Jul 22, 2011 59.67 59.89 59.37 59.70 1,013,943 +0.22(+0.37%)
Jul 21, 2011 59.34 60.20 59.30 59.48 1,503,998 +0.46(+0.78%)
Jul 20, 2011 59.49 59.78 58.84 59.02 1,636,065 -0.53(-0.89%)
Jul 19, 2011 59.60 60.15 59.25 59.55 2,348,076 +0.38(+0.64%)
Jul 18, 2011 58.26 59.20 58.00 59.17 2,943,931 +0.51(+0.87%)
Jul 15, 2011 59.04 59.23 58.06 58.66 1,926,683 -0.15(-0.26%)
Jul 14, 2011 59.61 60.25 58.64 58.81 1,984,078 -0.63(-1.06%)
Jul 13, 2011 59.64 59.93 59.27 59.44 2,333,028 +0.31(+0.52%)
Jul 12, 2011 59.47 59.86 59.13 59.13 1,915,444 -0.22(-0.37%)
Jul 11, 2011 59.49 59.85 58.98 59.35 1,500,204 -0.79(-1.31%)
Jul 08, 2011 59.64 60.16 59.35 60.14 1,626,027 -0.17(-0.28%)
Jul 07, 2011 59.74 60.55 59.73 60.31 1,886,146 +1.21(+2.05%)
Jul 06, 2011 59.24 59.49 58.93 59.10 2,481,722 -0.20(-0.34%)
Jul 05, 2011 59.49 59.50 58.99 59.30 2,412,169 -0.09(-0.15%)
Jul 01, 2011 58.48 59.53 58.40 59.39 2,231,344 +1.02(+1.75%)
Jun 30, 2011 58.05 58.62 58.02 58.37 1,665,588 +0.36(+0.62%)
Jun 29, 2011 58.00 58.23 57.70 58.01 3,094,994 -0.01(-0.02%)
Jun 28, 2011 56.72 58.17 56.62 58.02 2,905,582 +1.56(+2.76%)
Jun 27, 2011 56.89 57.11 56.23 56.46 2,283,718 -0.13(-0.23%)
Jun 24, 2011 56.82 57.63 56.15 56.59 5,463,143 -0.34(-0.60%)
Jun 23, 2011 55.23 57.00 54.77 56.93 8,792,758 +2.87(+5.31%)
Jun 22, 2011 53.80 54.47 53.57 54.06 3,681,224 +0.00(+0.00%)
Jun 21, 2011 53.15 54.35 53.04 54.06 3,528,543 +1.47(+2.80%)
Jun 20, 2011 52.66 52.80 51.83 52.59 3,215,891 +0.60(+1.15%)
Jun 17, 2011 53.00 53.13 51.98 51.99 6,194,523 -0.87(-1.65%)
Jun 16, 2011 52.99 53.24 52.47 52.86 3,589,215 -0.05(-0.09%)
Jun 15, 2011 53.85 53.89 52.35 52.91 3,238,002 -1.52(-2.79%)
Jun 14, 2011 53.65 54.89 53.65 54.43 3,213,792 +1.22(+2.29%)
Jun 13, 2011 52.85 53.55 52.85 53.21 2,256,039 +0.30(+0.57%)
Jun 10, 2011 53.34 54.28 52.88 52.91 3,006,180 -0.56(-1.05%)
Jun 09, 2011 52.90 53.85 52.89 53.47 3,808,788 +0.83(+1.58%)
Jun 08, 2011 52.57 52.76 52.16 52.64 4,018,826 +0.13(+0.25%)
Jun 07, 2011 51.71 52.98 51.65 52.51 3,840,682 +0.86(+1.67%)
Jun 06, 2011 51.54 51.87 51.25 51.65 2,500,708 +0.04(+0.08%)
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.