Bed Bath & Beyond (NQ: BBBY )

3.535 -0.005 (-0.14%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.51 54.59 53.03 53.14 3,495,360 -1.46(-2.67%)
Jul 30, 2012 55.48 55.51 54.41 54.60 2,085,525 -0.87(-1.57%)
Jul 27, 2012 54.34 55.71 53.95 55.47 2,069,810 +1.68(+3.13%)
Jul 26, 2012 53.57 54.00 52.89 53.79 1,747,825 +1.19(+2.27%)
Jul 25, 2012 53.12 53.42 52.36 52.59 1,954,437 -0.53(-1.00%)
Jul 24, 2012 54.04 54.12 52.67 53.12 2,355,186 -0.93(-1.73%)
Jul 23, 2012 52.74 54.26 52.34 54.06 3,030,226 +0.54(+1.01%)
Jul 20, 2012 54.33 54.49 53.48 53.52 2,923,755 -0.79(-1.46%)
Jul 19, 2012 53.85 54.75 53.51 54.31 1,956,943 +0.38(+0.71%)
Jul 18, 2012 53.12 54.71 53.12 53.93 2,733,074 +0.47(+0.88%)
Jul 17, 2012 53.22 53.63 52.60 53.46 2,169,915 +0.55(+1.04%)
Jul 16, 2012 53.05 53.78 52.74 52.91 1,918,594 -0.23(-0.43%)
Jul 13, 2012 52.67 53.80 52.67 53.13 1,984,030 +0.53(+1.01%)
Jul 12, 2012 52.31 53.04 52.10 52.60 2,224,712 -0.16(-0.30%)
Jul 11, 2012 53.31 53.43 52.44 52.76 2,590,262 -0.71(-1.32%)
Jul 10, 2012 53.83 54.32 53.27 53.46 1,984,863 +0.10(+0.18%)
Jul 09, 2012 53.88 54.14 52.99 53.37 2,185,063 -0.56(-1.03%)
Jul 06, 2012 54.06 54.66 53.39 53.93 2,333,974 -0.49(-0.90%)
Jul 05, 2012 54.27 55.36 54.10 54.41 2,709,950 +0.04(+0.08%)
Jul 03, 2012 53.88 54.47 53.65 54.37 1,370,488 +0.65(+1.22%)
Jul 02, 2012 54.22 54.23 53.21 53.72 3,482,856 -0.17(-0.31%)
Jun 29, 2012 53.29 54.00 53.10 53.88 4,076,143 +1.88(+3.62%)
Jun 28, 2012 52.13 52.22 51.28 52.00 3,080,727 -0.21(-0.40%)
Jun 27, 2012 52.32 52.90 51.98 52.21 3,712,599 +0.06(+0.12%)
Jun 26, 2012 52.03 52.45 51.24 52.15 5,181,496 +0.41(+0.80%)
Jun 25, 2012 52.97 53.38 51.64 51.73 5,424,999 -1.62(-3.04%)
Jun 22, 2012 53.44 53.72 52.53 53.36 5,923,750 +0.02(+0.04%)
Jun 21, 2012 56.85 56.89 52.85 53.33 19,903,110 -10.90(-16.97%)
Jun 20, 2012 65.44 65.46 63.62 64.23 5,749,501 -0.92(-1.41%)
Jun 19, 2012 65.05 66.12 64.52 65.15 4,449,121 +0.40(+0.62%)
Jun 18, 2012 63.27 64.84 62.79 64.75 3,317,775 +1.39(+2.19%)
Jun 15, 2012 62.91 64.42 62.83 63.36 5,306,973 +0.58(+0.92%)
Jun 14, 2012 60.57 63.04 60.26 62.78 3,363,948 +1.18(+1.91%)
Jun 13, 2012 62.16 63.00 61.46 61.61 2,593,287 -0.75(-1.20%)
Jun 12, 2012 61.16 62.47 60.42 62.36 2,516,771 +1.46(+2.39%)
Jun 11, 2012 62.13 62.53 60.81 60.90 2,274,903 -0.84(-1.36%)
Jun 08, 2012 61.62 62.19 61.56 61.74 3,459,386 -0.24(-0.38%)
Jun 07, 2012 63.31 63.53 61.90 61.97 2,634,023 -0.69(-1.10%)
Jun 06, 2012 62.44 63.15 62.29 62.66 2,700,303 +0.85(+1.37%)
Jun 05, 2012 61.81 62.11 61.03 61.82 2,195,930 -0.10(-0.17%)
Jun 04, 2012 61.93 62.55 61.20 61.92 3,165,786 +0.21(+0.34%)
Jun 01, 2012 62.30 63.10 61.51 61.71 2,840,039 -1.28(-2.03%)
May 31, 2012 63.85 63.95 62.84 62.99 3,959,438 -0.74(-1.16%)
May 30, 2012 64.26 64.30 63.37 63.73 2,133,851 -0.72(-1.11%)
May 29, 2012 63.90 65.10 63.63 64.45 2,926,613 +1.33(+2.10%)
May 25, 2012 63.29 63.73 62.95 63.12 2,402,724 -0.06(-0.10%)
May 24, 2012 62.31 63.20 62.10 63.19 2,709,688 +1.27(+2.06%)
May 23, 2012 61.19 62.10 61.01 61.91 2,187,731 +0.32(+0.52%)
May 22, 2012 60.98 62.04 60.87 61.59 2,232,498 +0.74(+1.22%)
May 21, 2012 60.10 60.97 59.38 60.85 2,640,398 +0.83(+1.38%)
May 18, 2012 60.45 60.99 59.45 60.02 3,742,811 -0.28(-0.46%)
May 17, 2012 62.91 62.92 60.30 60.30 3,115,690 -2.55(-4.05%)
May 16, 2012 62.55 63.21 62.37 62.85 3,120,229 +0.62(+0.99%)
May 15, 2012 61.89 63.14 61.72 62.23 2,659,162 +0.31(+0.49%)
May 14, 2012 61.75 62.60 61.52 61.92 3,078,884 -0.46(-0.74%)
May 11, 2012 61.05 63.14 60.45 62.38 5,086,704 +2.44(+4.07%)
May 10, 2012 59.77 60.67 59.49 59.94 2,608,952 +0.64(+1.07%)
May 09, 2012 58.32 60.73 58.15 59.31 5,253,199 -0.18(-0.31%)
May 08, 2012 59.27 59.63 58.22 59.49 3,263,137 +0.10(+0.16%)
May 07, 2012 58.85 60.26 58.70 59.39 2,570,681 +0.06(+0.10%)
May 04, 2012 60.78 60.88 59.21 59.33 2,501,719 -1.61(-2.65%)
May 03, 2012 61.14 61.74 60.60 60.95 3,349,435 -1.49(-2.39%)
May 02, 2012 60.76 62.55 60.67 62.44 2,654,942 +1.37(+2.24%)
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.