Bed Bath & Beyond (NQ: BBBY )

28.54 USD -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.68 72.00 71.32 71.32 1,532,625 -0.44(-0.61%)
May 28, 2015 71.23 72.03 71.09 71.76 1,732,627 +0.61(+0.86%)
May 27, 2015 70.91 71.81 70.77 71.15 1,764,906 +0.48(+0.68%)
May 26, 2015 71.71 71.82 70.49 70.67 1,566,978 -1.09(-1.52%)
May 22, 2015 71.83 71.76 71.76 71.76 1,696,700 +0.07(+0.10%)
May 21, 2015 71.45 72.04 71.00 71.69 1,395,788 +0.25(+0.35%)
May 20, 2015 72.85 72.85 71.41 71.44 2,043,043 -1.53(-2.10%)
May 19, 2015 74.06 74.10 72.73 72.97 2,331,919 -0.80(-1.08%)
May 18, 2015 72.89 74.21 72.30 73.77 3,349,262 +0.42(+0.57%)
May 15, 2015 69.79 73.55 69.28 73.35 10,365,869 +3.70(+5.31%)
May 14, 2015 70.22 70.22 68.77 69.65 2,407,007 -0.11(-0.16%)
May 13, 2015 70.26 70.90 69.50 69.76 2,630,146 -0.38(-0.53%)
May 12, 2015 70.17 70.45 69.41 70.14 2,423,957 -0.17(-0.23%)
May 11, 2015 71.14 71.65 70.26 70.30 2,859,257 -1.14(-1.60%)
May 08, 2015 71.29 72.23 70.83 71.44 2,028,808 +0.84(+1.19%)
May 07, 2015 70.19 71.06 70.19 70.60 1,466,480 +0.11(+0.16%)
May 06, 2015 71.25 71.48 70.19 70.49 1,522,370 -0.57(-0.80%)
May 05, 2015 71.70 71.94 71.00 71.06 1,393,897 -0.95(-1.32%)
May 04, 2015 71.62 72.32 71.62 72.01 1,296,611 +0.60(+0.84%)
May 01, 2015 70.53 71.65 70.46 71.41 2,415,802 +0.95(+1.35%)
Apr 30, 2015 70.46 71.37 70.14 70.46 2,281,309 -0.51(-0.72%)
Apr 29, 2015 70.65 71.17 70.07 70.97 1,991,062 -0.22(-0.31%)
Apr 28, 2015 70.92 71.34 70.62 71.19 1,467,576 +0.15(+0.20%)
Apr 27, 2015 72.54 72.79 70.96 71.04 1,975,361 -1.48(-2.04%)
Apr 24, 2015 72.45 72.76 71.95 72.53 1,756,105 -0.28(-0.38%)
Apr 23, 2015 72.22 73.06 72.00 72.80 2,393,774 +0.42(+0.58%)
Apr 22, 2015 72.39 72.56 71.87 72.38 1,584,418 -0.11(-0.15%)
Apr 21, 2015 72.54 72.99 72.26 72.49 1,501,056 +0.18(+0.25%)
Apr 20, 2015 72.00 72.52 71.71 72.31 1,382,927 +0.85(+1.19%)
Apr 17, 2015 72.10 72.13 71.30 71.46 2,396,946 -1.16(-1.60%)
Apr 16, 2015 72.62 73.51 72.52 72.62 1,868,592 -0.40(-0.55%)
Apr 15, 2015 73.24 73.67 72.68 73.02 1,972,349 -0.36(-0.49%)
Apr 14, 2015 73.35 73.54 72.83 73.38 2,057,661 +0.18(+0.25%)
Apr 13, 2015 73.31 73.69 72.77 73.20 1,905,422 -0.23(-0.31%)
Apr 10, 2015 73.24 73.83 72.80 73.43 2,591,455 -0.03(-0.04%)
Apr 09, 2015 75.00 75.72 72.68 73.46 9,373,422 -4.22(-5.43%)
Apr 08, 2015 76.07 77.89 76.07 77.68 3,898,348 +0.98(+1.28%)
Apr 07, 2015 78.00 78.10 76.63 76.70 2,787,200 -0.79(-1.02%)
Apr 06, 2015 76.26 77.70 76.05 77.49 2,383,337 +0.69(+0.90%)
Apr 02, 2015 76.19 76.80 76.80 76.80 1,919,200 +0.47(+0.62%)
Apr 01, 2015 76.43 76.76 74.93 76.33 2,266,592 -0.45(-0.58%)
Mar 31, 2015 76.43 77.80 76.12 76.78 1,772,318 +0.35(+0.45%)
Mar 30, 2015 75.90 76.72 75.50 76.43 1,522,205 +0.97(+1.29%)
Mar 27, 2015 74.05 75.60 73.61 75.46 2,029,928 +1.68(+2.28%)
Mar 26, 2015 74.66 74.66 73.73 73.78 1,923,460 -1.24(-1.65%)
Mar 25, 2015 75.62 75.96 75.01 75.02 1,409,487 -0.35(-0.46%)
Mar 24, 2015 75.11 76.34 75.06 75.37 1,457,375 +0.06(+0.08%)
Mar 23, 2015 74.97 75.78 74.65 75.31 1,565,825 +0.44(+0.59%)
Mar 20, 2015 75.80 75.98 74.70 74.87 3,348,952 -0.74(-0.98%)
Mar 19, 2015 75.35 76.08 75.18 75.61 1,337,639 -0.26(-0.34%)
Mar 18, 2015 75.78 76.18 74.91 75.87 1,423,084 -0.27(-0.35%)
Mar 17, 2015 76.40 77.05 76.13 76.14 1,048,674 -0.64(-0.83%)
Mar 16, 2015 75.50 77.12 75.23 76.78 1,822,259 +1.73(+2.31%)
Mar 13, 2015 74.67 75.47 74.67 75.05 957,232 +0.08(+0.11%)
Mar 12, 2015 74.22 75.22 73.86 74.97 1,308,528 +1.08(+1.47%)
Mar 11, 2015 74.21 74.49 73.77 73.89 1,008,468 -0.08(-0.11%)
Mar 10, 2015 74.45 74.98 73.93 73.97 1,046,227 -0.86(-1.15%)
Mar 09, 2015 73.30 74.93 73.30 74.83 1,332,516 +1.17(+1.59%)
Mar 06, 2015 73.97 74.23 73.48 73.66 1,599,462 -0.73(-0.98%)
Mar 05, 2015 74.32 74.96 74.09 74.39 1,119,554 +0.03(+0.04%)
Mar 04, 2015 74.44 74.96 74.12 74.36 1,134,527 -0.48(-0.64%)
Mar 03, 2015 75.51 75.86 74.34 74.84 1,681,539 -0.83(-1.10%)
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.