Bed Bath & Beyond (NQ: BBBY )

3.245 -0.095 (-2.84%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.26 55.77 54.96 55.18 3,836,038 -0.58(-1.03%)
Jul 30, 2014 55.20 55.91 54.91 55.76 4,137,782 +0.80(+1.46%)
Jul 29, 2014 54.35 55.27 54.28 54.96 3,157,005 +0.65(+1.19%)
Jul 28, 2014 54.40 54.55 54.05 54.31 2,307,568 -0.19(-0.35%)
Jul 25, 2014 53.98 54.56 53.78 54.50 2,504,525 +0.35(+0.64%)
Jul 24, 2014 53.87 54.55 53.87 54.15 2,070,236 +0.27(+0.50%)
Jul 23, 2014 53.56 53.94 53.40 53.88 3,233,023 +0.26(+0.49%)
Jul 22, 2014 53.64 53.98 53.50 53.62 3,803,970 +0.04(+0.08%)
Jul 21, 2014 53.56 53.84 53.50 53.58 2,564,023 -0.17(-0.32%)
Jul 18, 2014 53.30 53.75 53.05 53.75 3,492,582 +0.56(+1.05%)
Jul 17, 2014 52.99 53.68 52.75 53.19 8,611,161 +0.13(+0.25%)
Jul 16, 2014 53.39 53.59 52.76 53.06 5,371,103 -0.17(-0.31%)
Jul 15, 2014 52.80 53.46 52.66 53.23 7,774,859 +0.80(+1.53%)
Jul 14, 2014 52.45 52.65 51.80 52.43 4,864,599 +0.45(+0.87%)
Jul 11, 2014 50.89 52.07 50.46 51.97 6,938,799 +1.12(+2.19%)
Jul 10, 2014 51.00 51.21 50.76 50.86 2,980,941 -0.75(-1.45%)
Jul 09, 2014 51.95 52.00 51.24 51.61 3,604,456 -0.11(-0.22%)
Jul 08, 2014 51.69 52.27 51.60 51.72 5,260,417 +0.05(+0.10%)
Jul 07, 2014 51.75 52.02 51.36 51.67 6,539,279 -0.08(-0.15%)
Jul 03, 2014 50.57 51.75 51.75 51.75 5,073,588 +1.35(+2.68%)
Jul 02, 2014 50.44 50.75 50.09 50.40 2,937,780 -0.07(-0.14%)
Jul 01, 2014 50.18 50.81 50.09 50.46 4,006,938 +0.44(+0.87%)
Jun 30, 2014 50.06 50.22 49.79 50.03 4,419,762 -0.06(-0.12%)
Jun 27, 2014 49.56 50.44 48.98 50.09 9,150,289 +0.65(+1.32%)
Jun 26, 2014 49.26 49.59 47.91 49.44 22,016,216 -3.85(-7.22%)
Jun 25, 2014 53.23 53.57 52.80 53.28 5,306,636 +0.41(+0.78%)
Jun 24, 2014 52.78 53.55 52.76 52.87 3,913,983 -0.30(-0.56%)
Jun 23, 2014 52.50 53.67 52.40 53.17 4,915,911 +0.79(+1.51%)
Jun 20, 2014 52.91 53.05 52.22 52.37 7,285,369 -0.53(-1.01%)
Jun 19, 2014 53.34 53.53 52.61 52.91 3,880,190 -0.81(-1.51%)
Jun 18, 2014 52.88 53.77 52.84 53.72 2,959,839 +0.92(+1.75%)
Jun 17, 2014 52.44 52.97 52.44 52.79 1,944,468 +0.19(+0.36%)
Jun 16, 2014 52.59 52.91 52.38 52.60 3,295,335 +0.09(+0.17%)
Jun 13, 2014 52.87 52.97 52.26 52.51 3,870,193 -0.21(-0.40%)
Jun 12, 2014 52.93 53.22 52.71 52.72 2,116,329 -0.25(-0.48%)
Jun 11, 2014 53.29 53.56 52.78 52.98 2,020,913 -0.45(-0.85%)
Jun 10, 2014 53.95 54.09 53.39 53.43 3,056,742 -0.55(-1.02%)
Jun 06, 2014 53.65 54.18 53.49 53.98 1,734,533 +0.51(+0.95%)
Jun 05, 2014 53.32 53.51 52.78 53.47 2,533,961 +0.19(+0.36%)
Jun 04, 2014 52.96 53.48 52.95 53.28 1,673,259 +0.11(+0.21%)
Jun 03, 2014 52.93 53.21 52.71 53.17 2,355,453 +0.01(+0.02%)
Jun 02, 2014 53.27 53.49 52.98 53.16 2,115,673 +0.10(+0.20%)
May 30, 2014 53.19 53.19 52.57 53.05 3,065,503 -0.12(-0.23%)
May 29, 2014 52.86 53.35 52.81 53.18 2,156,675 +0.42(+0.79%)
May 28, 2014 53.56 53.62 52.73 52.76 4,813,739 -0.82(-1.53%)
May 27, 2014 53.84 53.90 53.49 53.58 1,615,824 +0.08(+0.15%)
May 23, 2014 53.57 53.50 53.50 53.50 1,549,511 -0.04(-0.07%)
May 22, 2014 53.53 53.71 53.31 53.54 1,820,224 +0.34(+0.63%)
May 21, 2014 53.66 53.90 52.62 53.20 4,089,302 -0.57(-1.05%)
May 20, 2014 54.26 54.31 53.69 53.77 2,377,144 -0.64(-1.17%)
May 19, 2014 54.24 54.49 54.15 54.41 1,827,053 -0.10(-0.19%)
May 16, 2014 54.34 54.62 54.28 54.51 2,799,417 +0.19(+0.35%)
May 15, 2014 54.28 54.38 53.71 54.32 2,710,077 -0.10(-0.19%)
May 14, 2014 54.40 54.65 54.18 54.42 4,785,965 +0.10(+0.18%)
May 13, 2014 54.72 54.83 54.31 54.33 3,217,418 -0.45(-0.83%)
May 12, 2014 53.91 54.96 53.75 54.78 3,843,704 +1.33(+2.48%)
May 09, 2014 52.88 53.60 52.82 53.46 6,208,502 +0.37(+0.69%)
May 08, 2014 53.06 53.47 52.79 53.09 4,294,945 -0.10(-0.18%)
May 07, 2014 53.58 53.66 52.85 53.19 3,123,366 -0.21(-0.39%)
May 06, 2014 53.80 54.06 53.39 53.39 2,195,074 -0.65(-1.21%)
May 05, 2014 54.07 54.23 53.57 54.05 2,026,059 -0.14(-0.26%)
May 02, 2014 54.21 54.41 54.03 54.19 3,190,574 +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.