Bed Bath & Beyond (NQ: BBBY )

3.240 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.73 35.73 35.73 0 -0.20(-0.56%)
Dec 29, 2016 35.68 36.12 35.57 35.94 3,756,411 +0.26(+0.71%)
Dec 28, 2016 36.05 36.39 35.45 35.68 2,686,445 -0.36(-1.00%)
Dec 27, 2016 35.92 36.74 35.78 36.04 4,157,505 +0.19(+0.54%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.54(-1.47%)
Dec 22, 2016 38.94 38.94 35.96 36.38 15,681,133 -3.68(-9.17%)
Dec 21, 2016 40.75 41.12 40.05 40.06 5,519,118 -0.56(-1.39%)
Dec 20, 2016 40.45 41.37 40.31 40.62 3,867,934 -0.78(-1.89%)
Dec 19, 2016 41.33 41.83 41.26 41.41 2,296,058 -0.16(-0.38%)
Dec 16, 2016 42.06 42.15 41.04 41.56 9,211,610 -0.38(-0.90%)
Dec 15, 2016 41.56 42.31 41.29 41.94 3,549,076 +0.66(+1.60%)
Dec 14, 2016 41.96 42.08 41.12 41.28 2,673,766 -0.57(-1.36%)
Dec 13, 2016 41.60 42.04 41.12 41.85 3,164,621 +0.19(+0.46%)
Dec 12, 2016 42.48 42.82 41.48 41.66 3,380,176 -0.51(-1.21%)
Dec 09, 2016 41.92 42.42 41.60 42.16 2,380,162 +0.06(+0.15%)
Dec 08, 2016 41.75 42.25 41.44 42.10 2,603,735 +0.29(+0.69%)
Dec 07, 2016 40.25 41.95 40.25 41.81 2,932,955 +1.46(+3.61%)
Dec 06, 2016 40.24 40.38 39.77 40.36 2,313,847 +0.09(+0.22%)
Dec 05, 2016 39.43 40.28 39.36 40.27 2,413,910 +1.01(+2.57%)
Dec 02, 2016 39.76 40.43 39.18 39.26 1,985,123 -0.56(-1.41%)
Dec 01, 2016 39.38 40.11 39.16 39.82 2,330,636 +0.53(+1.34%)
Nov 30, 2016 39.51 39.89 39.14 39.30 2,484,840 -0.22(-0.55%)
Nov 29, 2016 39.70 40.15 39.26 39.52 2,366,900 -0.17(-0.42%)
Nov 28, 2016 39.80 39.80 38.91 39.68 3,033,252 -0.24(-0.59%)
Nov 25, 2016 40.05 40.28 39.71 39.92 796,350 +0.10(+0.24%)
Nov 23, 2016 39.82 39.82 39.82 0 -0.28(-0.70%)
Nov 22, 2016 39.58 40.34 39.04 40.10 2,311,307 +0.78(+1.98%)
Nov 21, 2016 39.11 39.44 38.84 39.32 2,139,496 +0.37(+0.95%)
Nov 18, 2016 39.13 39.34 38.16 38.96 1,723,055 -0.44(-1.11%)
Nov 17, 2016 39.31 39.52 38.60 39.39 1,944,807 +0.08(+0.20%)
Nov 16, 2016 39.42 39.79 38.95 39.31 1,712,382 -0.18(-0.44%)
Nov 15, 2016 40.29 40.29 38.46 39.49 3,832,136 -0.71(-1.77%)
Nov 14, 2016 38.55 40.80 38.50 40.20 4,881,492 +1.70(+4.42%)
Nov 11, 2016 37.92 38.62 37.80 38.50 2,979,486 +0.17(+0.43%)
Nov 10, 2016 36.22 39.10 36.18 38.33 5,059,850 +2.24(+6.20%)
Nov 09, 2016 34.08 36.18 33.95 36.10 2,386,532 +1.27(+3.65%)
Nov 08, 2016 34.65 35.16 34.23 34.82 1,301,254 +0.09(+0.25%)
Nov 07, 2016 34.47 34.86 34.21 34.74 1,753,318 +0.82(+2.43%)
Nov 04, 2016 34.32 34.67 33.86 33.91 2,136,801 -0.54(-1.55%)
Nov 03, 2016 34.60 34.82 34.32 34.45 1,732,891 -0.08(-0.23%)
Nov 02, 2016 34.97 35.32 34.52 34.53 2,032,743 -0.53(-1.53%)
Nov 01, 2016 35.59 35.60 34.75 35.06 1,520,919 -0.39(-1.09%)
Oct 31, 2016 35.55 35.73 35.28 35.45 1,931,831 +0.04(+0.12%)
Oct 28, 2016 35.19 35.66 35.06 35.40 1,161,455 +0.21(+0.60%)
Oct 27, 2016 35.61 35.78 35.04 35.19 1,620,220 -0.39(-1.08%)
Oct 26, 2016 35.62 36.00 35.50 35.58 1,474,809 -0.13(-0.37%)
Oct 25, 2016 35.77 36.04 35.53 35.71 1,368,776 -0.23(-0.63%)
Oct 24, 2016 35.68 35.98 35.48 35.94 2,006,271 +0.46(+1.31%)
Oct 21, 2016 35.13 35.68 35.10 35.47 1,688,214 +0.13(+0.37%)
Oct 20, 2016 35.31 35.43 34.96 35.34 2,429,880 +0.01(+0.02%)
Oct 19, 2016 35.32 35.50 35.11 35.33 1,967,989 +0.04(+0.12%)
Oct 18, 2016 35.74 35.86 35.20 35.29 2,149,094 -0.16(-0.45%)
Oct 17, 2016 36.04 36.11 35.37 35.45 2,724,852 -0.68(-1.87%)
Oct 14, 2016 36.86 37.05 36.09 36.12 2,156,220 -0.41(-1.13%)
Oct 13, 2016 37.00 37.25 36.44 36.53 2,149,520 -0.88(-2.34%)
Oct 12, 2016 37.36 37.76 37.32 37.41 1,570,797 +0.11(+0.31%)
Oct 11, 2016 38.55 38.59 37.28 37.30 3,659,286 -1.23(-3.19%)
Oct 10, 2016 39.03 39.16 38.53 38.53 1,889,687 -0.36(-0.92%)
Oct 07, 2016 39.61 39.75 38.67 38.89 4,697,061 -0.63(-1.60%)
Oct 06, 2016 39.24 39.66 38.87 39.52 3,304,835 +0.23(+0.58%)
Oct 05, 2016 38.82 39.63 38.67 39.29 3,053,672 +0.70(+1.82%)
Oct 04, 2016 37.77 38.90 37.66 38.59 4,263,211 +0.89(+2.35%)
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.