Bed Bath & Beyond (NQ: BBBY )

25.25 USD +0.13 (+0.52%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 61.12 61.93 60.90 61.80 3,553,940 +2.16(+3.62%)
Jun 28, 2012 59.79 59.89 58.81 59.64 2,686,049 -0.24(-0.40%)
Jun 27, 2012 60.01 60.67 59.62 59.88 3,236,970 +0.07(+0.12%)
Jun 26, 2012 59.68 60.16 58.77 59.81 4,517,684 +0.48(+0.80%)
Jun 25, 2012 60.75 61.22 59.23 59.33 4,729,991 -1.86(-3.04%)
Jun 22, 2012 61.29 61.61 60.25 61.20 5,164,846 +0.03(+0.04%)
Jun 21, 2012 65.20 65.25 60.61 61.17 17,353,280 -12.50(-16.97%)
Jun 20, 2012 75.05 75.08 72.97 73.67 5,012,920 -1.05(-1.41%)
Jun 19, 2012 74.61 75.84 74.00 74.72 3,879,135 +0.46(+0.62%)
Jun 18, 2012 72.57 74.37 72.02 74.26 2,892,728 +1.59(+2.19%)
Jun 15, 2012 72.15 73.88 72.06 72.67 4,627,086 +0.66(+0.92%)
Jun 14, 2012 69.47 72.30 69.11 72.01 2,932,986 +1.35(+1.91%)
Jun 13, 2012 71.29 72.26 70.49 70.66 2,261,056 -0.86(-1.20%)
Jun 12, 2012 70.15 71.65 69.30 71.52 2,194,342 +1.67(+2.39%)
Jun 11, 2012 71.26 71.72 69.74 69.85 1,983,461 -0.96(-1.36%)
Jun 08, 2012 70.67 71.33 70.61 70.81 3,016,197 -0.27(-0.38%)
Jun 07, 2012 72.61 72.86 71.00 71.08 2,296,573 -0.79(-1.10%)
Jun 06, 2012 71.61 72.43 71.44 71.87 2,354,362 +0.97(+1.37%)
Jun 05, 2012 70.89 71.24 70.00 70.90 1,914,605 -0.12(-0.17%)
Jun 04, 2012 71.03 71.74 70.19 71.02 2,760,211 +0.24(+0.34%)
Jun 01, 2012 71.45 72.37 70.55 70.78 2,476,196 -1.47(-2.03%)
May 31, 2012 73.23 73.35 72.07 72.25 3,452,186 -0.85(-1.16%)
May 30, 2012 73.70 73.75 72.68 73.10 1,860,479 -0.82(-1.11%)
May 29, 2012 73.29 74.67 72.98 73.92 2,551,679 +1.52(+2.10%)
May 25, 2012 72.59 73.10 72.20 72.40 2,094,906 -0.07(-0.10%)
May 24, 2012 71.46 72.49 71.22 72.47 2,362,544 +1.46(+2.06%)
May 23, 2012 70.18 71.22 69.97 71.01 1,907,456 +0.37(+0.52%)
May 22, 2012 69.94 71.16 69.81 70.64 1,946,488 +0.85(+1.22%)
May 21, 2012 68.93 69.93 68.10 69.79 2,302,131 +0.95(+1.38%)
May 18, 2012 69.33 69.95 68.18 68.84 3,263,312 -0.32(-0.46%)
May 17, 2012 72.15 72.16 69.16 69.16 2,716,533 -2.92(-4.05%)
May 16, 2012 71.74 72.50 71.53 72.08 2,720,490 +0.71(+0.99%)
May 15, 2012 70.98 72.42 70.79 71.37 2,318,491 +0.35(+0.49%)
May 14, 2012 70.82 71.80 70.56 71.02 2,684,442 -0.53(-0.74%)
May 11, 2012 70.02 72.42 69.33 71.55 4,435,036 +2.80(+4.07%)
May 10, 2012 68.55 69.59 68.23 68.75 2,274,714 +0.73(+1.07%)
May 09, 2012 66.89 69.65 66.69 68.02 4,580,201 -0.21(-0.31%)
May 08, 2012 67.98 68.39 66.78 68.23 2,845,090 +0.11(+0.16%)
May 07, 2012 67.50 69.12 67.32 68.12 2,241,346 +0.07(+0.10%)
May 04, 2012 69.71 69.82 67.91 68.05 2,181,219 -1.85(-2.65%)
May 03, 2012 70.12 70.81 69.50 69.90 2,920,332 -1.71(-2.39%)
May 02, 2012 69.69 71.74 69.58 71.61 2,314,812 +1.57(+2.24%)
May 01, 2012 70.54 71.03 69.78 70.04 1,727,347 -0.35(-0.50%)
Apr 30, 2012 70.98 71.16 70.06 70.39 2,362,197 -0.79(-1.11%)
Apr 27, 2012 69.40 71.66 69.40 71.18 2,478,539 +1.71(+2.46%)
Apr 26, 2012 68.82 69.79 68.57 69.47 1,912,652 +0.57(+0.83%)
Apr 25, 2012 68.18 69.14 68.10 68.90 2,135,555 +1.19(+1.76%)
Apr 24, 2012 68.16 68.36 67.32 67.71 1,641,488 -0.37(-0.54%)
Apr 23, 2012 68.13 68.52 67.37 68.08 1,472,066 -0.48(-0.70%)
Apr 20, 2012 68.38 68.96 68.17 68.56 1,953,583 +0.39(+0.57%)
Apr 19, 2012 69.60 69.84 67.94 68.17 2,444,395 -1.42(-2.04%)
Apr 18, 2012 69.75 70.24 69.29 69.59 1,520,840 -0.42(-0.60%)
Apr 17, 2012 69.81 70.31 69.59 70.01 1,457,898 +0.46(+0.66%)
Apr 16, 2012 69.82 70.09 68.95 69.55 1,654,423 +0.14(+0.20%)
Apr 13, 2012 69.78 70.30 69.41 69.41 1,625,745 -0.73(-1.04%)
Apr 12, 2012 69.45 70.23 69.17 70.14 2,588,590 +0.07(+0.10%)
Apr 11, 2012 69.65 70.62 69.65 70.07 1,716,443 +0.76(+1.10%)
Apr 10, 2012 70.83 70.99 69.02 69.31 3,253,869 -1.73(-2.44%)
Apr 09, 2012 70.83 72.26 70.50 71.04 3,942,707 -0.81(-1.13%)
Apr 05, 2012 69.20 72.75 69.19 71.85 10,641,115 +5.62(+8.49%)
Apr 04, 2012 66.79 67.17 65.98 66.23 3,812,337 -0.76(-1.13%)
Apr 03, 2012 66.66 67.64 66.58 66.99 2,118,518 +0.11(+0.16%)
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.